Australian Oil Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,951,761 |
| 2026-02-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 21,717,790 |
| 2026-02-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 200,000 |
| 2026-02-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,000,000 |
| 2026-01-29 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,354,307 |
| 2026-01-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 331,100 |
| 2026-01-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,334,617 |
| 2026-01-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 23,628 |
| 2026-01-20 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 471,899 |
| 2026-01-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,898,780 |
| 2026-01-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 514,068 |
| 2026-01-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 321,520 |
| 2026-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-01-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-01-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 900,000 |
| 2026-01-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-01-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-01-06 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 7,386,425 |
| 2026-01-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,148,999 |
| 2026-01-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,150,000 |
| 2025-12-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8,253,374 |
| 2025-12-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,187,248 |
| 2025-12-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 750,000 |
| 2025-12-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,228,000 |
| 2025-12-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,010,212 |
| 2025-12-18 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 4,584,893 |
| 2025-12-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-12-16 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 285,857 |
| 2025-12-15 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 2,052,666 |
| 2025-12-12 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 597,180 |
| 2025-12-11 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 2,072,000 |
| 2025-12-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 19,375,950 |
| 2025-12-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 200,000 |
| 2025-12-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 50,000 |
| 2025-12-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,929,974 |
| 2025-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,583,676 |
| 2025-11-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,343,798 |
| 2025-11-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-11-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-11-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-11-20 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 70,664 |
| 2025-11-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 10,519,070 |
| 2025-11-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-11 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 8,161,500 |
| 2025-11-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 337,000 |
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.