Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.010	0.011	0.010	0.011	0.011	409,296
2024-06-06	0.010	0.011	0.010	0.011	0.011	100,851
2024-06-05	0.011	0.011	0.010	0.011	0.011	4,084,227
2024-06-04	0.012	0.012	0.010	0.012	0.012	1,461,818
2024-06-03	0.011	0.012	0.011	0.012	0.012	1,957,157
2024-05-31	0.011	0.012	0.011	0.011	0.011	3,403,738
2024-05-30	0.011	0.012	0.010	0.010	0.010	5,380,572
2024-05-29	0.011	0.012	0.011	0.011	0.011	2,061,904
2024-05-28	0.013	0.013	0.013	0.013	0.013	0
2024-05-27	0.012	0.013	0.012	0.013	0.013	2,243,123
2024-05-24	0.013	0.013	0.012	0.012	0.012	4,241,027
2024-05-23	0.012	0.013	0.012	0.013	0.013	598,288
2024-05-22	0.013	0.013	0.013	0.013	0.013	1,216,553
2024-05-21	0.012	0.013	0.012	0.013	0.013	39,096
2024-05-20	0.012	0.013	0.012	0.012	0.012	1,003,933
2024-05-17	0.012	0.013	0.012	0.013	0.013	1,175,412
2024-05-16	0.012	0.014	0.012	0.013	0.013	31,004
2024-05-15	0.014	0.014	0.012	0.012	0.012	546,294
2024-05-14	0.013	0.014	0.013	0.014	0.014	631,362
2024-05-13	0.012	0.013	0.012	0.012	0.012	248,219
2024-05-10	0.012	0.012	0.012	0.012	0.012	295
2024-05-09	0.013	0.013	0.012	0.012	0.012	4,386,032
2024-05-08	0.014	0.014	0.013	0.013	0.013	500,301
2024-05-07	0.013	0.014	0.013	0.014	0.014	5,017
2024-05-06	0.013	0.013	0.013	0.013	0.013	530,016
2024-05-03	0.012	0.013	0.012	0.013	0.013	239,069
2024-05-02	0.013	0.013	0.012	0.012	0.012	500,892
2024-05-01	0.013	0.014	0.013	0.014	0.014	993,373
2024-04-30	0.013	0.013	0.013	0.013	0.013	1,553,572
2024-04-29	0.014	0.014	0.013	0.014	0.014	846,390
2024-04-26	0.013	0.014	0.013	0.014	0.014	1,773
2024-04-24	0.014	0.014	0.013	0.013	0.013	1,664,514
2024-04-23	0.013	0.014	0.013	0.014	0.014	342,499
2024-04-22	0.013	0.014	0.012	0.014	0.014	10,497,732
2024-04-19	0.014	0.014	0.014	0.014	0.014	1,554,290
2024-04-18	0.014	0.014	0.014	0.014	0.014	1,420,663
2024-04-17	0.015	0.015	0.014	0.014	0.014	552,795
2024-04-16	0.014	0.014	0.014	0.014	0.014	2,161,383
2024-04-15	0.014	0.015	0.014	0.014	0.014	530,516
2024-04-12	0.015	0.015	0.014	0.014	0.014	3,991,094
2024-04-11	0.016	0.016	0.014	0.015	0.015	35,680
2024-04-10	0.015	0.016	0.015	0.016	0.016	957,525
2024-04-09	0.015	0.015	0.014	0.014	0.014	263,807
2024-04-08	0.014	0.015	0.014	0.015	0.015	579,601
2024-04-05	0.014	0.016	0.013	0.013	0.013	6,424,288
2024-04-04	0.015	0.016	0.013	0.014	0.014	1,321,503
2024-04-03	0.015	0.015	0.013	0.015	0.015	3,862,242
2024-04-02	0.016	0.016	0.015	0.016	0.016	96,026
2024-03-28	0.016	0.016	0.016	0.016	0.016	0
2024-03-27	0.016	0.016	0.015	0.016	0.016	787,588
2024-03-26	0.017	0.017	0.016	0.016	0.016	587,420
2024-03-25	0.017	0.017	0.016	0.017	0.017	420,064
2024-03-22	0.016	0.017	0.016	0.017	0.017	2,221,481
2024-03-21	0.016	0.017	0.015	0.015	0.015	2,320,395
2024-03-20	0.014	0.016	0.014	0.015	0.015	2,250,549
2024-03-19	0.015	0.016	0.014	0.014	0.014	3,061,968
2024-03-18	0.014	0.015	0.013	0.015	0.015	4,150,631
2024-03-15	0.014	0.015	0.014	0.014	0.014	373,676
2024-03-14	0.014	0.014	0.013	0.013	0.013	4,286,271
2024-03-13	0.015	0.016	0.015	0.015	0.015	647,227

← NewerPage 11 of 22 · 1,265 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.