Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Australian Oils (COOT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.5995 0.62 0.5995 0.6099 10,250
19th May 2026 (Tue) 0.60 0.60 0.577 0.598 617
18th May 2026 (Mon) 0.5901 0.5901 0.5901 0.5901 471
15th May 2026 (Fri) 0.6223 0.6223 0.6119 0.61 773
14th May 2026 (Thu) 0.62 0.6299 0.6099 0.6205 10,677
13th May 2026 (Wed) 0.6229 0.6229 0.6175 0.629 1,218
12th May 2026 (Tue) 0.6315 0.6324 0.6213 0.6229 2,919
11th May 2026 (Mon) 0.6228 0.635 0.6228 0.6302 3,214
8th May 2026 (Fri) 0.6301 0.6301 0.6249 0.6348 1,600
7th May 2026 (Thu) 0.631 0.636 0.63 0.6499 2,301
6th May 2026 (Wed) 0.63 0.63 0.63 0.6373 405
5th May 2026 (Tue) 0.6247 0.6247 0.6109 0.6286 635
4th May 2026 (Mon) 0.6246 0.65 0.6246 0.646 7,154
1st May 2026 (Fri) 0.6199 0.624 0.6199 0.625 513
30th Apr 2026 (Thu) 0.591 0.61 0.5901 0.6272 321
29th Apr 2026 (Wed) 0.6003 0.6005 0.60 0.592 1,510
28th Apr 2026 (Tue) 0.6116 0.64 0.6116 0.62 9,593
27th Apr 2026 (Mon) 0.6001 0.6151 0.6001 0.6267 2,345
24th Apr 2026 (Fri) 0.621 0.621 0.6172 0.6172 1,367
23rd Apr 2026 (Thu) 0.621 0.6365 0.601 0.61 1,405
22nd Apr 2026 (Wed) 0.62 0.6301 0.60 0.6339 28,932
21st Apr 2026 (Tue) 0.5951 0.6166 0.5951 0.6084 17,940
20th Apr 2026 (Mon) 0.60 0.60 0.5829 0.5999 110
17th Apr 2026 (Fri) 0.591 0.61 0.591 0.6002 2,149
16th Apr 2026 (Thu) 0.60 0.60 0.5801 0.60 402
15th Apr 2026 (Wed) 0.5699 0.63 0.565 0.592 25,275
14th Apr 2026 (Tue) 0.5586 0.5804 0.5586 0.579 5,262
13th Apr 2026 (Mon) 0.5717 0.5717 0.5595 0.5699 4,137
10th Apr 2026 (Fri) 0.594 0.594 0.5601 0.5664 3,882
9th Apr 2026 (Thu) 0.571 0.5875 0.571 0.5936 618
8th Apr 2026 (Wed) 0.5922 0.5922 0.583 0.5911 7,197
7th Apr 2026 (Tue) 0.619 0.62 0.5943 0.60 3,905
6th Apr 2026 (Mon) 0.596 0.596 0.5897 0.582 515
3rd Apr 2026 (Fri) 0.5755 0.6231 0.5725 0.6169 6,912
2nd Apr 2026 (Thu) 0.5755 0.6231 0.5725 0.6169 6,912
1st Apr 2026 (Wed) 0.5996 0.60 0.571 0.5774 6,684
31st Mar 2026 (Tue) 0.577 0.59 0.577 0.599 7,287
30th Mar 2026 (Mon) 0.5665 0.57 0.5507 0.5618 3,915
27th Mar 2026 (Fri) 0.5427 0.587 0.5427 0.595 1,981
26th Mar 2026 (Thu) 0.6601 0.662 0.55 0.552 17,564
25th Mar 2026 (Wed) 0.5747 0.5751 0.5601 0.56 2,999
24th Mar 2026 (Tue) 0.5959 0.6124 0.5321 0.546 16,812
23rd Mar 2026 (Mon) 0.5986 0.63 0.5986 0.6045 2,088
FTSE 100 Latest
Value10,443.47
Change11.13