Australis Oil & Gas Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.009	0.009	0.009	0.009	0.009	63,902
2024-09-02	0.010	0.010	0.009	0.010	0.010	353,029
2024-08-30	0.009	0.010	0.009	0.010	0.010	316,072
2024-08-29	0.009	0.009	0.009	0.009	0.009	108,500
2024-08-28	0.009	0.009	0.009	0.009	0.009	0
2024-08-27	0.009	0.009	0.009	0.009	0.009	0
2024-08-26	0.009	0.009	0.009	0.009	0.009	60,630
2024-08-23	0.010	0.010	0.009	0.009	0.009	100,000
2024-08-22	0.010	0.010	0.010	0.010	0.010	0
2024-08-21	0.010	0.010	0.010	0.010	0.010	0
2024-08-20	0.010	0.010	0.010	0.010	0.010	0
2024-08-19	0.010	0.010	0.010	0.010	0.010	120,521
2024-08-16	0.009	0.011	0.009	0.010	0.010	217,013
2024-08-15	0.010	0.010	0.010	0.010	0.010	0
2024-08-14	0.009	0.010	0.009	0.010	0.010	193,239
2024-08-13	0.009	0.009	0.009	0.009	0.009	35,294
2024-08-12	0.010	0.010	0.010	0.010	0.010	0
2024-08-09	0.010	0.010	0.010	0.010	0.010	157,199
2024-08-08	0.010	0.010	0.010	0.010	0.010	0
2024-08-07	0.010	0.010	0.010	0.010	0.010	100,014
2024-08-06	0.009	0.009	0.009	0.009	0.009	642,500
2024-08-05	0.010	0.010	0.009	0.009	0.009	1,100,000
2024-08-02	0.009	0.009	0.009	0.009	0.009	901,378
2024-08-01	0.011	0.011	0.010	0.010	0.010	4,349,473
2024-07-31	0.010	0.011	0.010	0.010	0.010	200,312
2024-07-30	0.010	0.010	0.010	0.010	0.010	0
2024-07-29	0.010	0.010	0.010	0.010	0.010	1,578,714
2024-07-26	0.011	0.011	0.011	0.011	0.011	100,000
2024-07-25	0.011	0.011	0.010	0.011	0.011	1,955,287
2024-07-24	0.011	0.011	0.011	0.011	0.011	12
2024-07-23	0.011	0.011	0.011	0.011	0.011	0
2024-07-22	0.010	0.011	0.010	0.011	0.011	59,333
2024-07-19	0.011	0.011	0.010	0.011	0.011	223,135
2024-07-18	0.010	0.011	0.010	0.010	0.010	704,094
2024-07-17	0.010	0.010	0.010	0.010	0.010	213,740
2024-07-16	0.010	0.010	0.010	0.010	0.010	4,304,928
2024-07-15	0.010	0.011	0.010	0.011	0.011	1,752,425
2024-07-12	0.010	0.010	0.010	0.010	0.010	1,944
2024-07-11	0.010	0.010	0.010	0.010	0.010	0
2024-07-10	0.011	0.011	0.010	0.010	0.010	127,417
2024-07-09	0.011	0.011	0.011	0.011	0.011	0
2024-07-08	0.010	0.011	0.010	0.011	0.011	212,469
2024-07-05	0.010	0.010	0.010	0.010	0.010	0
2024-07-04	0.011	0.011	0.010	0.010	0.010	1,591,099
2024-07-03	0.011	0.011	0.010	0.011	0.011	2,136,970
2024-07-02	0.010	0.010	0.010	0.010	0.010	88,257
2024-07-01	0.010	0.011	0.010	0.011	0.011	588,621
2024-06-28	0.010	0.010	0.009	0.009	0.009	570,712
2024-06-27	0.009	0.011	0.009	0.011	0.011	1,178,651
2024-06-26	0.009	0.011	0.009	0.010	0.010	2,832,517
2024-06-25	0.009	0.010	0.009	0.010	0.010	1,289,475
2024-06-24	0.009	0.010	0.008	0.010	0.010	1,595,007
2024-06-21	0.009	0.010	0.009	0.010	0.010	2,211,184
2024-06-20	0.009	0.009	0.009	0.009	0.009	3,736,581
2024-06-19	0.010	0.010	0.009	0.010	0.010	150,109
2024-06-18	0.010	0.010	0.010	0.010	0.010	361,421
2024-06-17	0.010	0.010	0.008	0.010	0.010	2,310,536
2024-06-14	0.010	0.011	0.010	0.010	0.010	923,496
2024-06-13	0.010	0.011	0.010	0.011	0.011	1,164,321
2024-06-12	0.010	0.010	0.010	0.010	0.010	271,324

← NewerPage 10 of 22 · 1,269 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.