Australian Oil Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8,181 |
| 2025-08-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-11 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,171,757 |
| 2025-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 64,900 |
| 2025-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-05 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 262,581 |
| 2025-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,636 |
| 2025-08-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,178 |
| 2025-07-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 247,075 |
| 2025-07-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 258,000 |
| 2025-07-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 292 |
| 2025-07-22 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 473,088 |
| 2025-07-21 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 21,000 |
| 2025-07-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,400,330 |
| 2025-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 160,016 |
| 2025-07-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,945 |
| 2025-07-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-14 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 654,567 |
| 2025-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 24,861 |
| 2025-07-10 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 248,255 |
| 2025-07-09 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 133,575 |
| 2025-07-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 339,168 |
| 2025-07-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,023,681 |
| 2025-07-03 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 6,299,986 |
| 2025-07-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 24,000 |
| 2025-06-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 100,000 |
| 2025-06-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 192,611 |
| 2025-06-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 372,949 |
| 2025-06-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 37,657 |
| 2025-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,013,000 |
| 2025-06-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 55,202 |
| 2025-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 280,000 |
| 2025-06-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 15,000 |
| 2025-06-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-11 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 216,666 |
| 2025-06-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,050,033 |
| 2025-06-06 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 10,016,920 |
| 2025-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 873,500 |
| 2025-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,552,817 |
| 2025-05-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,000,000 |
| 2025-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-27 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 726,153 |
| 2025-05-26 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 8,791,665 |
| 2025-05-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,495,165 |
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.