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 (COOTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.0225 0.0225 0.0197 0.0197 0
15th Dec 2025 (Mon) 0.0225 0.0249 0.0225 0.0249 0
12th Dec 2025 (Fri) 0.0225 0.03 0.0225 0.03 0
11th Dec 2025 (Thu) 0.0225 0.0256 0.0225 0.0256 0
10th Dec 2025 (Wed) 0.0225 0.0256 0.0225 0.0256 0
9th Dec 2025 (Tue) 0.0225 0.0225 0.0225 0.0233 152
8th Dec 2025 (Mon) 0.0201 0.0249 0.0201 0.0249 0
5th Dec 2025 (Fri) 0.0201 0.0221 0.0201 0.0221 0
4th Dec 2025 (Thu) 0.0201 0.0201 0.0201 0.021 200
3rd Dec 2025 (Wed) 0.018 0.0209 0.018 0.0209 0
2nd Dec 2025 (Tue) 0.018 0.025 0.018 0.0209 1,662
1st Dec 2025 (Mon) 0.0299 0.0299 0.018 0.018 0
28th Nov 2025 (Fri) 0.0299 0.0299 0.0239 0.0239 0
27th Nov 2025 (Thu) 0.0299 0.0299 0.0221 0.0221 0
26th Nov 2025 (Wed) 0.0299 0.0299 0.0221 0.0221 0
25th Nov 2025 (Tue) 0.0299 0.0299 0.027 0.0255 100
24th Nov 2025 (Mon) 0.018 0.023 0.018 0.023 0
21st Nov 2025 (Fri) 0.018 0.0188 0.0172 0.0188 100
20th Nov 2025 (Thu) 0.025 0.0284 0.025 0.0284 0
19th Nov 2025 (Wed) 0.025 0.0284 0.025 0.0284 0
18th Nov 2025 (Tue) 0.025 0.025 0.0221 0.025 1,300
17th Nov 2025 (Mon) 0.0301 0.0305 0.0301 0.03 200
14th Nov 2025 (Fri) 0.0301 0.031 0.0301 0.031 4,800
13th Nov 2025 (Thu) 0.035 0.035 0.03 0.03 0
12th Nov 2025 (Wed) 0.035 0.035 0.035 0.03 100
11th Nov 2025 (Tue) 0.031 0.0311 0.0299 0.03 6,752
10th Nov 2025 (Mon) 0.031 0.032 0.031 0.032 200
7th Nov 2025 (Fri) 0.0322 0.0322 0.031 0.0311 1,107
6th Nov 2025 (Thu) 0.0321 0.035 0.0318 0.032 400
5th Nov 2025 (Wed) 0.0345 0.0345 0.0345 0.035 690
4th Nov 2025 (Tue) 0.0379 0.0399 0.0379 0.0399 0
3rd Nov 2025 (Mon) 0.0379 0.0379 0.0326 0.0399 3,631
31st Oct 2025 (Fri) 0.0407 0.0407 0.0356 0.0396 2,519
30th Oct 2025 (Thu) 0.0466 0.0466 0.0403 0.0405 600
29th Oct 2025 (Wed) 0.0436 0.0473 0.0436 0.0473 200
28th Oct 2025 (Tue) 0.049 0.049 0.0419 0.0477 1,600
27th Oct 2025 (Mon) 0.041 0.0487 0.041 0.049 2,200
24th Oct 2025 (Fri) 0.0542 0.057 0.0412 0.0535 2,695
23rd Oct 2025 (Thu) 0.0578 0.0578 0.05 0.05 6,900
22nd Oct 2025 (Wed) 0.0444 0.0545 0.0444 0.05 11,459
21st Oct 2025 (Tue) 0.05 0.0587 0.05 0.0584 1,282
20th Oct 2025 (Mon) 0.051 0.051 0.051 0.055 935
17th Oct 2025 (Fri) 0.072 0.072 0.0506 0.0648 69,074
FTSE 100 Latest
Value9,684.79
Change-66.52