Australian Oil Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,000,000 |
| 2025-05-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,217,285 |
| 2025-05-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,600,000 |
| 2025-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,252,500 |
| 2025-05-13 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 2,065,624 |
| 2025-05-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,106,118 |
| 2025-05-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-08 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,831,197 |
| 2025-05-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 159,985 |
| 2025-05-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 60,709 |
| 2025-05-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 44,000 |
| 2025-05-01 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,045,000 |
| 2025-04-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,905,450 |
| 2025-04-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-24 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 743,005 |
| 2025-04-23 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 3,168,410 |
| 2025-04-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,020 |
| 2025-04-17 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 1,317,549 |
| 2025-04-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,963 |
| 2025-04-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,401,546 |
| 2025-04-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-09 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 1,000,000 |
| 2025-04-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 9,814 |
| 2025-04-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 162,174 |
| 2025-04-02 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 1,009,814 |
| 2025-04-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-03-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 42,485 |
| 2025-03-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-03-27 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 3,385,808 |
| 2025-03-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-03-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,450,000 |
| 2025-03-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 709,814 |
| 2025-03-21 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 8,000 |
| 2025-03-20 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 3,732,830 |
| 2025-03-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,926 |
| 2025-03-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,990,977 |
| 2025-03-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,064,000 |
| 2025-03-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,500,000 |
| 2025-03-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 720,000 |
| 2025-03-12 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 184,516 |
| 2025-03-11 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 160,655 |
| 2025-03-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-03-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-03-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-03-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-03-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 9,085,000 |
| 2025-03-03 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 2,193,441 |
| 2025-02-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-02-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 105,000 |
| 2025-02-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,000 |
| 2025-02-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
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.