Australian Oil Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 14,749,380 |
| 2025-11-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-10-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,600 |
| 2025-10-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-10-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 23,199,800 |
| 2025-10-28 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 673,349 |
| 2025-10-27 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 701,316 |
| 2025-10-24 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 18,926 |
| 2025-10-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-10-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-10-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-10-20 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 7,591,500 |
| 2025-10-17 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 40,000 |
| 2025-10-16 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,433,724 |
| 2025-10-15 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 410,721 |
| 2025-10-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,196,000 |
| 2025-10-13 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 670,468 |
| 2025-10-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,431 |
| 2025-10-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 406,587 |
| 2025-10-08 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 2,040,045 |
| 2025-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2025-10-03 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 431,079 |
| 2025-10-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 903,000 |
| 2025-10-01 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 500,000 |
| 2025-09-30 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 6,408,087 |
| 2025-09-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-09-26 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,000,000 |
| 2025-09-25 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 2,750,000 |
| 2025-09-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 332,333 |
| 2025-09-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 360,000 |
| 2025-09-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 148 |
| 2025-09-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 245,000 |
| 2025-09-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-09-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,831,109 |
| 2025-09-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,560,315 |
| 2025-09-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,250,000 |
| 2025-09-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 541,500 |
| 2025-09-11 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 21,851,240 |
| 2025-09-10 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 452,024 |
| 2025-09-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 12,815 |
| 2025-09-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1 |
| 2025-09-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-09-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-09-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 12,000 |
| 2025-09-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-09-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 12,000 |
| 2025-08-29 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 821,587 |
| 2025-08-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,375,000 |
| 2025-08-27 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 250,000 |
| 2025-08-26 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 125,000 |
| 2025-08-25 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 900,000 |
| 2025-08-22 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 210,481 |
| 2025-08-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 115,000 |
| 2025-08-18 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 700,825 |
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.