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
20th May 2026 (Wed) 0.0209 0.0209 0.0181 0.0181 0
19th May 2026 (Tue) 0.0209 0.0298 0.0182 0.0181 1,280
18th May 2026 (Mon) 0.0227 0.0227 0.0218 0.0218 0
15th May 2026 (Fri) 0.0227 0.0234 0.0178 0.0178 5,836
14th May 2026 (Thu) 0.02 0.02 0.0175 0.0226 1,250
13th May 2026 (Wed) 0.0359 0.0359 0.0333 0.0333 232
12th May 2026 (Tue) 0.0288 0.0355 0.0288 0.0355 5,914
11th May 2026 (Mon) 0.0199 0.0575 0.0158 0.0656 11,539
8th May 2026 (Fri) 0.0194 0.0194 0.0191 0.0191 0
7th May 2026 (Thu) 0.0194 0.0195 0.0184 0.0195 24,165
6th May 2026 (Wed) 0.0195 0.0195 0.0193 0.0193 132
5th May 2026 (Tue) 0.0194 0.0194 0.0194 0.0193 944
4th May 2026 (Mon) 0.0166 0.0166 0.0166 0.0166 100
1st May 2026 (Fri) 0.0197 0.0197 0.0171 0.0154 0
30th Apr 2026 (Thu) 0.0198 0.0198 0.019 0.019 250
29th Apr 2026 (Wed) 0.0198 0.0198 0.0198 0.0175 348
28th Apr 2026 (Tue) 0.0191 0.0191 0.0191 0.0191 109
27th Apr 2026 (Mon) 0.0182 0.0182 0.0181 0.0177 3,013
24th Apr 2026 (Fri) 0.0183 0.0199 0.0183 0.0216 1,144
23rd Apr 2026 (Thu) 0.0211 0.0211 0.0207 0.0207 0
22nd Apr 2026 (Wed) 0.0211 0.0211 0.0207 0.0207 0
21st Apr 2026 (Tue) 0.0211 0.0212 0.0209 0.0209 610
20th Apr 2026 (Mon) 0.0181 0.0181 0.0181 0.0181 208
17th Apr 2026 (Fri) 0.0188 0.0212 0.0188 0.0188 300
16th Apr 2026 (Thu) 0.0201 0.0201 0.0201 0.0211 1,111
15th Apr 2026 (Wed) 0.0215 0.0215 0.0215 0.0215 200
14th Apr 2026 (Tue) 0.0199 0.02 0.0199 0.02 1,993
13th Apr 2026 (Mon) 0.0199 0.0215 0.0199 0.0215 0
10th Apr 2026 (Fri) 0.0199 0.0199 0.0199 0.0199 200
9th Apr 2026 (Thu) 0.0211 0.0211 0.0211 0.0211 0
8th Apr 2026 (Wed) 0.0211 0.0211 0.0211 0.0211 987
7th Apr 2026 (Tue) 0.0202 0.0202 0.0202 0.0216 8,412
6th Apr 2026 (Mon) 0.0219 0.0219 0.0202 0.0202 0
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
FTSE 100 Latest
Value10,443.47
Change11.13