Australian Oil Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 151,667 |
| 2026-10-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,336,509 |
| 2026-10-16 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 548,643 |
| 2026-10-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 760,000 |
| 2026-10-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,580 |
| 2026-10-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 2,249,990 |
| 2026-10-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 630,240 |
| 2026-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 42,241 |
| 2026-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 651 |
| 2026-10-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 254,136 |
| 2026-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 130,014 |
| 2026-10-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,667 |
| 2026-09-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 587,244 |
| 2026-09-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,938,735 |
| 2026-09-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,762,500 |
| 2026-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,000,000 |
| 2026-09-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,030,332 |
| 2026-09-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,462,853 |
| 2026-09-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,887,199 |
| 2026-09-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,337,593 |
| 2026-09-18 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 188,370 |
| 2026-09-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,763,085 |
| 2026-09-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,836 |
| 2026-09-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,136 |
| 2026-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 127,911 |
| 2026-09-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,502,672 |
| 2026-09-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 440,000 |
| 2026-09-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 33,000 |
| 2026-09-07 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 5,682,092 |
| 2026-09-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,000 |
| 2026-09-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 231,500 |
| 2026-09-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,245,196 |
| 2026-09-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,629 |
| 2026-08-31 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 698,570 |
| 2026-08-28 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 7,211,200 |
| 2026-08-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 32,712 |
| 2026-08-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,210,946 |
| 2026-08-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 551,005 |
| 2026-08-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 550,000 |
| 2026-08-20 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 515,592 |
| 2026-08-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 150,184 |
| 2026-08-18 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 806,000 |
| 2026-08-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 261,595 |
| 2026-08-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-08-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 28 |
| 2026-08-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,180,000 |
| 2026-08-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 277,681 |
| 2026-08-07 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 663,501 |
| 2026-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2026-08-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 483,940 |
| 2026-08-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 100,000 |
| 2026-08-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 107,730 |
| 2026-07-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 335,000 |
| 2026-07-30 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 2,570,737 |
| 2026-07-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 513,015 |
Page 1 of 3 · 131 trading daysOlder →
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.