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
10th Jul 2026 (Fri) 0.4486 0.4851 0.4278 0.428 4,200
9th Jul 2026 (Thu) 0.4555 0.4555 0.4555 0.4425 555
8th Jul 2026 (Wed) 0.50 0.50 0.421 0.4553 26,409
7th Jul 2026 (Tue) 0.52 0.52 0.50 0.5056 3,205
6th Jul 2026 (Mon) 0.51 0.522 0.51 0.52 6,505
3rd Jul 2026 (Fri) 0.5842 0.5842 0.5823 0.5823 0
2nd Jul 2026 (Thu) 0.5842 0.5842 0.5823 0.5823 68,956
1st Jul 2026 (Wed) 0.5899 0.5899 0.5788 0.5788 117
30th Jun 2026 (Tue) 0.5899 0.5899 0.5812 0.5812 0
29th Jun 2026 (Mon) 0.5899 0.59 0.585 0.59 1,508
26th Jun 2026 (Fri) 0.58 0.5849 0.58 0.5898 423
25th Jun 2026 (Thu) 0.5871 0.60 0.5871 0.60 9
24th Jun 2026 (Wed) 0.5871 0.5871 0.5871 0.61 5
23rd Jun 2026 (Tue) 0.57 0.57 0.57 0.6054 202
22nd Jun 2026 (Mon) 0.5899 0.5899 0.5899 0.60 501
19th Jun 2026 (Fri) 0.608 0.608 0.59 0.6079 1,298
18th Jun 2026 (Thu) 0.608 0.608 0.59 0.6079 1,298
17th Jun 2026 (Wed) 0.6255 0.6255 0.612 0.636 300
16th Jun 2026 (Tue) 0.63 0.631 0.6151 0.6417 1,487
15th Jun 2026 (Mon) 0.6499 0.6499 0.6477 0.6481 516
12th Jun 2026 (Fri) 0.6484 0.72 0.6351 0.6353 21,851
11th Jun 2026 (Thu) 0.593 0.6985 0.593 0.6721 3,598
10th Jun 2026 (Wed) 0.61 0.61 0.61 0.622 399
9th Jun 2026 (Tue) 0.6081 0.6086 0.606 0.606 9,995
8th Jun 2026 (Mon) 0.5869 0.6049 0.5869 0.6099 1,289
5th Jun 2026 (Fri) 0.5864 0.6129 0.586 0.6127 43,628
4th Jun 2026 (Thu) 0.5921 0.6223 0.55 0.6223 2,200
3rd Jun 2026 (Wed) 0.624 0.624 0.6182 0.6245 921
2nd Jun 2026 (Tue) 0.6225 0.6269 0.6202 0.6249 803
1st Jun 2026 (Mon) 0.62 0.628 0.6199 0.628 5,583
29th May 2026 (Fri) 0.6228 0.6299 0.6135 0.6203 1,293
28th May 2026 (Thu) 0.62 0.6294 0.6103 0.6301 3,119
27th May 2026 (Wed) 0.6401 0.6401 0.6328 0.63 3,847
26th May 2026 (Tue) 0.60 0.663 0.60 0.6498 16,390
25th May 2026 (Mon) 0.6203 0.6203 0.6124 0.6195 549
22nd May 2026 (Fri) 0.6203 0.6203 0.6124 0.6195 549
21st May 2026 (Thu) 0.60 0.6016 0.595 0.618 9,785
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
FTSE 100 Latest
Value10,497.29
Change24.84