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
3rd Apr 2026 (Fri) 0.0219 0.0219 0.0217 0.0217 0
2nd Apr 2026 (Thu) 0.0219 0.0219 0.0217 0.0217 0
1st Apr 2026 (Wed) 0.0219 0.0219 0.0202 0.0204 555
31st Mar 2026 (Tue) 0.0218 0.0218 0.0218 0.0203 1,030
30th Mar 2026 (Mon) 0.0202 0.0202 0.0202 0.0217 0
27th Mar 2026 (Fri) 0.0219 0.0219 0.0219 0.0219 150
26th Mar 2026 (Thu) 0.0202 0.0202 0.0202 0.0202 0
25th Mar 2026 (Wed) 0.0202 0.0202 0.0202 0.0202 9,114
24th Mar 2026 (Tue) 0.0248 0.0248 0.0203 0.022 1,600
23rd Mar 2026 (Mon) 0.0202 0.0245 0.0202 0.0245 1,189
20th Mar 2026 (Fri) 0.0212 0.0248 0.0212 0.0248 0
19th Mar 2026 (Thu) 0.0212 0.0219 0.0212 0.0249 0
18th Mar 2026 (Wed) 0.0201 0.0201 0.0181 0.0213 10,000
17th Mar 2026 (Tue) 0.026 0.026 0.026 0.026 0
16th Mar 2026 (Mon) 0.026 0.026 0.026 0.0259 2,000
13th Mar 2026 (Fri) 0.022 0.0268 0.022 0.0268 0
12th Mar 2026 (Thu) 0.022 0.0315 0.022 0.0278 77,122
11th Mar 2026 (Wed) 0.02 0.0219 0.02 0.0219 0
10th Mar 2026 (Tue) 0.02 0.02 0.02 0.0224 4,565
9th Mar 2026 (Mon) 0.0185 0.0185 0.0185 0.02 2,136
6th Mar 2026 (Fri) 0.0158 0.018 0.0158 0.018 0
5th Mar 2026 (Thu) 0.0158 0.0185 0.0158 0.0185 0
4th Mar 2026 (Wed) 0.0158 0.0185 0.0158 0.0185 0
3rd Mar 2026 (Tue) 0.0158 0.0158 0.0158 0.0185 100
2nd Mar 2026 (Mon) 0.0188 0.0196 0.0188 0.0196 0
27th Feb 2026 (Fri) 0.0188 0.0202 0.0187 0.0187 3,942
26th Feb 2026 (Thu) 0.019 0.0199 0.019 0.0199 0
25th Feb 2026 (Wed) 0.019 0.0199 0.019 0.0199 0
24th Feb 2026 (Tue) 0.019 0.019 0.0183 0.0183 0
23rd Feb 2026 (Mon) 0.019 0.019 0.019 0.0183 1,124
20th Feb 2026 (Fri) 0.019 0.019 0.019 0.0189 200
19th Feb 2026 (Thu) 0.0183 0.0192 0.0183 0.0192 0
18th Feb 2026 (Wed) 0.0183 0.0202 0.0183 0.0202 0
17th Feb 2026 (Tue) 0.0183 0.0183 0.0183 0.0202 315
16th Feb 2026 (Mon) 0.0195 0.0195 0.0195 0.0203 100
13th Feb 2026 (Fri) 0.0195 0.0195 0.0195 0.0203 100
12th Feb 2026 (Thu) 0.0199 0.0202 0.0199 0.0202 0
11th Feb 2026 (Wed) 0.0199 0.0202 0.0199 0.0202 0
10th Feb 2026 (Tue) 0.0199 0.0199 0.0199 0.0202 740
9th Feb 2026 (Mon) 0.02 0.02 0.0177 0.0177 0
6th Feb 2026 (Fri) 0.02 0.02 0.0194 0.0194 0
FTSE 100 Latest
Value10,436.29
Change71.50