Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.014	0.014	0.014	0.014	0.014	5,000
2024-03-11	0.015	0.015	0.014	0.014	0.014	113,831
2024-03-08	0.015	0.015	0.015	0.015	0.015	249,391
2024-03-07	0.016	0.016	0.015	0.015	0.015	3,332,922
2024-03-06	0.016	0.017	0.015	0.015	0.015	1,970,302
2024-03-05	0.016	0.016	0.015	0.015	0.015	1,955,455
2024-03-04	0.015	0.016	0.015	0.016	0.016	559,396
2024-03-01	0.015	0.016	0.015	0.015	0.015	166,866
2024-02-29	0.016	0.016	0.015	0.015	0.015	1,829,272
2024-02-28	0.016	0.017	0.015	0.015	0.015	237,405
2024-02-27	0.016	0.016	0.015	0.016	0.016	912,292
2024-02-26	0.016	0.016	0.016	0.016	0.016	885
2024-02-23	0.016	0.016	0.015	0.016	0.016	252,676
2024-02-22	0.016	0.017	0.015	0.015	0.015	1,047,494
2024-02-21	0.017	0.017	0.015	0.015	0.015	1,128,332
2024-02-20	0.017	0.017	0.015	0.017	0.017	85,098
2024-02-19	0.015	0.017	0.015	0.016	0.016	678,516
2024-02-16	0.015	0.015	0.015	0.015	0.015	25,000
2024-02-15	0.015	0.016	0.015	0.015	0.015	657,524
2024-02-14	0.014	0.015	0.014	0.015	0.015	1,937,469
2024-02-13	0.014	0.015	0.013	0.013	0.013	1,696,955
2024-02-12	0.014	0.015	0.013	0.013	0.013	1,849,894
2024-02-09	0.015	0.015	0.013	0.013	0.013	498,442
2024-02-08	0.013	0.015	0.013	0.013	0.013	752,641
2024-02-07	0.014	0.014	0.014	0.014	0.014	4,085
2024-02-06	0.015	0.015	0.014	0.014	0.014	554,662
2024-02-05	0.014	0.014	0.013	0.014	0.014	1,996,655
2024-02-02	0.013	0.014	0.013	0.013	0.013	159,990
2024-02-01	0.013	0.014	0.013	0.014	0.014	716,385
2024-01-31	0.014	0.015	0.013	0.013	0.013	2,761,955
2024-01-30	0.016	0.017	0.014	0.014	0.014	917,866
2024-01-29	0.015	0.015	0.015	0.015	0.015	9,058
2024-01-25	0.016	0.016	0.015	0.015	0.015	20,481
2024-01-24	0.015	0.016	0.015	0.015	0.015	30,396
2024-01-23	0.016	0.017	0.015	0.015	0.015	730,933
2024-01-22	0.016	0.016	0.016	0.016	0.016	32,443
2024-01-19	0.016	0.016	0.015	0.016	0.016	156,946
2024-01-18	0.017	0.017	0.017	0.017	0.017	2,057
2024-01-17	0.016	0.016	0.015	0.016	0.016	309,158
2024-01-16	0.017	0.017	0.016	0.016	0.016	9,708
2024-01-15	0.017	0.017	0.015	0.015	0.015	221,890
2024-01-12	0.016	0.016	0.015	0.015	0.015	285,314
2024-01-11	0.015	0.015	0.015	0.015	0.015	2,704
2024-01-10	0.015	0.015	0.015	0.015	0.015	834
2024-01-09	0.015	0.015	0.015	0.015	0.015	88,324
2024-01-08	0.016	0.016	0.015	0.015	0.015	1,481,628
2024-01-05	0.015	0.016	0.015	0.015	0.015	618,682
2024-01-04	0.015	0.016	0.014	0.015	0.015	1,181,244
2024-01-03	0.015	0.016	0.015	0.015	0.015	44,925
2024-01-02	0.016	0.016	0.015	0.015	0.015	24,529
2023-12-29	0.017	0.017	0.016	0.016	0.016	103,722
2023-12-28	0.015	0.017	0.015	0.016	0.016	331,815
2023-12-27	0.015	0.015	0.014	0.015	0.015	69,329
2023-12-22	0.015	0.015	0.014	0.014	0.014	703,898
2023-12-21	0.015	0.016	0.015	0.015	0.015	799,748
2023-12-20	0.015	0.016	0.015	0.015	0.015	238,087
2023-12-19	0.014	0.016	0.014	0.014	0.014	10,949
2023-12-18	0.015	0.016	0.015	0.015	0.015	36,823
2023-12-15	0.016	0.016	0.015	0.015	0.015	93,016
2023-12-14	0.016	0.017	0.015	0.015	0.015	1,427,554

← NewerPage 12 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.