Australian Oil Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 730,204 |
| 2026-07-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,411,201 |
| 2026-07-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 600,000 |
| 2026-07-23 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 570,180 |
| 2026-07-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,000,000 |
| 2026-07-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 817 |
| 2026-07-20 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,028,873 |
| 2026-07-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-16 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 2,058,189 |
| 2026-07-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,974,783 |
| 2026-07-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 950,000 |
| 2026-07-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 46,000 |
| 2026-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,000 |
| 2026-07-07 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 940,830 |
| 2026-07-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 533,315 |
| 2026-07-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 9,814 |
| 2026-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 351,055 |
| 2026-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 443,500 |
| 2026-06-29 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 190,307 |
| 2026-06-26 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 409,238 |
| 2026-06-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,255,828 |
| 2026-06-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,317,721 |
| 2026-06-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 93,347 |
| 2026-06-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,002,500 |
| 2026-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 251,045 |
| 2026-06-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 457,649 |
| 2026-06-17 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,191,490 |
| 2026-06-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 315,026 |
| 2026-06-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 14,882,353 |
| 2026-06-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,683,991 |
| 2026-06-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,587,204 |
| 2026-06-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 655 |
| 2026-06-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 336,466 |
| 2026-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,318,603 |
| 2026-06-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,363 |
| 2026-06-03 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 938,035 |
| 2026-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,943,290 |
| 2026-06-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,127,839 |
| 2026-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,580,093 |
| 2026-05-28 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 5,089,988 |
| 2026-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 24,425,134 |
| 2026-05-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,898,673 |
| 2026-05-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 517,579 |
| 2026-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,664,267 |
| 2026-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,014,934 |
| 2026-05-20 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 296,732 |
| 2026-05-19 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,628,272 |
| 2026-05-18 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 3,234,822 |
| 2026-05-15 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 6,624,921 |
| 2026-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,975,931 |
| 2026-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 922,573 |
| 2026-05-12 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,882,333 |
| 2026-05-11 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,616,921 |
| 2026-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-07 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 149,129 |
| 2026-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,689,929 |
| 2026-05-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,064,145 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.