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
19th Sep 2025 (Fri) 0.0157 0.0157 0.0157 0.0157 200
18th Sep 2025 (Thu) 0.0155 0.0155 0.0155 0.016 100
17th Sep 2025 (Wed) 0.016 0.016 0.016 0.0159 450
16th Sep 2025 (Tue) 0.0154 0.0159 0.0154 0.0159 0
15th Sep 2025 (Mon) 0.0154 0.0169 0.0154 0.0153 550
12th Sep 2025 (Fri) 0.0161 0.0161 0.0155 0.0151 10,959
11th Sep 2025 (Thu) 0.016 0.016 0.0155 0.0158 11,125
10th Sep 2025 (Wed) 0.0175 0.0175 0.0175 0.0167 300
9th Sep 2025 (Tue) 0.0168 0.0168 0.0167 0.0167 10,800
8th Sep 2025 (Mon) 0.0176 0.0176 0.0176 0.0176 5,755
5th Sep 2025 (Fri) 0.022 0.022 0.0219 0.0219 0
4th Sep 2025 (Thu) 0.022 0.022 0.022 0.0219 250
3rd Sep 2025 (Wed) 0.022 0.0298 0.0167 0.018 16,757
2nd Sep 2025 (Tue) 0.0224 0.0224 0.0224 0.0223 168
1st Sep 2025 (Mon) 0.02 0.02 0.0167 0.0167 0
29th Aug 2025 (Fri) 0.02 0.02 0.0167 0.0167 0
28th Aug 2025 (Thu) 0.02 0.02 0.0159 0.0188 10,126
27th Aug 2025 (Wed) 0.02 0.02 0.0159 0.0193 8,500
26th Aug 2025 (Tue) 0.0156 0.0156 0.0156 0.0156 15,595
25th Aug 2025 (Mon) 0.0201 0.0201 0.0201 0.0184 100
22nd Aug 2025 (Fri) 0.0192 0.0213 0.0192 0.0213 1,098
21st Aug 2025 (Thu) 0.0162 0.0191 0.0162 0.0191 0
20th Aug 2025 (Wed) 0.0162 0.0162 0.016 0.0195 6,811
19th Aug 2025 (Tue) 0.016 0.016 0.016 0.02 861
18th Aug 2025 (Mon) 0.0188 0.021 0.0188 0.021 0
15th Aug 2025 (Fri) 0.0188 0.0188 0.0188 0.021 798
14th Aug 2025 (Thu) 0.0187 0.0187 0.0187 0.0196 365
13th Aug 2025 (Wed) 0.0188 0.0188 0.0175 0.0187 4,728
12th Aug 2025 (Tue) 0.0213 0.0213 0.0162 0.0162 0
11th Aug 2025 (Mon) 0.0213 0.0213 0.0171 0.0171 0
8th Aug 2025 (Fri) 0.0213 0.0213 0.0208 0.0208 0
7th Aug 2025 (Thu) 0.0213 0.0213 0.0213 0.0212 400
6th Aug 2025 (Wed) 0.0188 0.0218 0.0188 0.0218 0
5th Aug 2025 (Tue) 0.0188 0.0218 0.0188 0.0218 0
4th Aug 2025 (Mon) 0.0188 0.0188 0.0188 0.0218 500
1st Aug 2025 (Fri) 0.0218 0.022 0.0218 0.022 0
31st Jul 2025 (Thu) 0.0218 0.0218 0.0201 0.0201 0
30th Jul 2025 (Wed) 0.0218 0.0218 0.0201 0.0201 0
29th Jul 2025 (Tue) 0.0218 0.022 0.0218 0.022 0
28th Jul 2025 (Mon) 0.0218 0.0218 0.0212 0.022 400
25th Jul 2025 (Fri) 0.02 0.02 0.0188 0.0188 0
24th Jul 2025 (Thu) 0.02 0.02 0.0188 0.0188 0
23rd Jul 2025 (Wed) 0.02 0.021 0.0191 0.0188 18,131
22nd Jul 2025 (Tue) 0.015 0.0228 0.015 0.0228 6,157
FTSE 100 Latest
Value9,216.67
Change0.00