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
28th Sep 2026 (Mon) 0.4661 0.4661 0.465 0.4671 590
25th Sep 2026 (Fri) 0.465 0.489 0.465 0.4775 21,855
24th Sep 2026 (Thu) 0.48 0.4963 0.48 0.4963 355
23rd Sep 2026 (Wed) 0.4699 0.5568 0.4699 0.4751 38,392
22nd Sep 2026 (Tue) 0.4705 0.4809 0.4601 0.4621 2,211
21st Sep 2026 (Mon) 0.478 0.478 0.4551 0.4552 1,315
18th Sep 2026 (Fri) 0.4594 0.4601 0.4594 0.4501 315
17th Sep 2026 (Thu) 0.4598 0.5199 0.4598 0.4628 2,919
16th Sep 2026 (Wed) 0.458 0.479 0.4201 0.46 4,022
15th Sep 2026 (Tue) 0.426 0.4599 0.426 0.4444 3,666
14th Sep 2026 (Mon) 0.4521 0.4602 0.433 0.4268 4,694
11th Sep 2026 (Fri) 0.4676 0.4751 0.4628 0.4788 1,564
10th Sep 2026 (Thu) 0.466 0.4707 0.45 0.4645 3,802
9th Sep 2026 (Wed) 0.474 0.4834 0.4635 0.4765 4,283
8th Sep 2026 (Tue) 0.5007 0.5299 0.4994 0.491 6,927
7th Sep 2026 (Mon) 0.54 0.544 0.5006 0.5268 7,813
4th Sep 2026 (Fri) 0.54 0.544 0.5006 0.5268 7,813
3rd Sep 2026 (Thu) 0.5246 0.62 0.5246 0.5436 7,566
2nd Sep 2026 (Wed) 0.535 0.5852 0.5066 0.5257 27,027
1st Sep 2026 (Tue) 0.5508 0.61 0.5188 0.569 117,540
31st Aug 2026 (Mon) 0.5792 0.736 0.5477 0.5928 3,960,589
28th Aug 2026 (Fri) 0.46 0.4675 0.46 0.46 903,167
27th Aug 2026 (Thu) 0.45 0.45 0.4338 0.46 1,616
26th Aug 2026 (Wed) 0.4505 0.4631 0.4505 0.46 921
25th Aug 2026 (Tue) 0.4477 0.4477 0.4465 0.44 208
24th Aug 2026 (Mon) 0.4387 0.4387 0.4387 0.4501 7
21st Aug 2026 (Fri) 0.44 0.44 0.43 0.43 50
20th Aug 2026 (Thu) 0.44 0.44 0.44 0.4399 28
19th Aug 2026 (Wed) 0.4202 0.4202 0.4201 0.43 2,082
18th Aug 2026 (Tue) 0.4228 0.4228 0.4228 0.4229 0
17th Aug 2026 (Mon) 0.4551 0.4757 0.4271 0.438 1,285
14th Aug 2026 (Fri) 0.4512 0.4512 0.4301 0.4301 0
13th Aug 2026 (Thu) 0.4512 0.4512 0.4512 0.465 231
12th Aug 2026 (Wed) 0.47 0.47 0.47 0.4745 305
11th Aug 2026 (Tue) 0.4145 0.4763 0.4145 0.4763 3
10th Aug 2026 (Mon) 0.4145 0.44 0.4145 0.4338 8,202
7th Aug 2026 (Fri) 0.3951 0.40 0.3951 0.4067 1,429
6th Aug 2026 (Thu) 0.395 0.40 0.395 0.3951 4,744
5th Aug 2026 (Wed) 0.40 0.40 0.3858 0.3858 5
4th Aug 2026 (Tue) 0.40 0.416 0.40 0.4107 8,524
3rd Aug 2026 (Mon) 0.38 0.3906 0.38 0.3929 344
31st Jul 2026 (Fri) 0.386 0.386 0.3602 0.3799 1,093
30th Jul 2026 (Thu) 0.3646 0.4014 0.3515 0.3922 7,574
29th Jul 2026 (Wed) 0.3674 0.3817 0.3674 0.379 528
FTSE 100 Latest
Value10,737.97
Change53.09