Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.014	0.016	0.014	0.016	0.016	1,652,875
2023-12-12	0.014	0.015	0.012	0.013	0.013	9,065,068
2023-12-11	0.016	0.016	0.013	0.014	0.014	5,407,207
2023-12-08	0.016	0.017	0.015	0.015	0.015	689,075
2023-12-07	0.015	0.016	0.015	0.016	0.016	3,190,215
2023-12-06	0.016	0.017	0.016	0.016	0.016	1,711,672
2023-12-05	0.015	0.016	0.015	0.015	0.015	1,124,405
2023-12-04	0.017	0.017	0.014	0.015	0.015	8,103,005
2023-12-01	0.017	0.017	0.016	0.017	0.017	4,339,273
2023-11-30	0.017	0.017	0.017	0.017	0.017	3,000
2023-11-29	0.018	0.019	0.017	0.018	0.018	2,978,090
2023-11-28	0.019	0.019	0.018	0.018	0.018	26,254
2023-11-27	0.018	0.019	0.018	0.018	0.018	104,399
2023-11-24	0.018	0.018	0.018	0.018	0.018	600,024
2023-11-23	0.019	0.019	0.018	0.018	0.018	13,321
2023-11-22	0.018	0.018	0.018	0.018	0.018	272,237
2023-11-21	0.019	0.019	0.018	0.018	0.018	185,006
2023-11-20	0.018	0.019	0.017	0.019	0.019	1,737,828
2023-11-17	0.018	0.018	0.018	0.018	0.018	103,584
2023-11-16	0.019	0.019	0.018	0.018	0.018	531,060
2023-11-15	0.021	0.021	0.019	0.019	0.019	273,300
2023-11-14	0.020	0.021	0.020	0.021	0.021	4,748,040
2023-11-13	0.019	0.020	0.019	0.020	0.020	2,353,430
2023-11-10	0.018	0.019	0.018	0.018	0.018	478,935
2023-11-09	0.018	0.019	0.018	0.019	0.019	564,209
2023-11-08	0.018	0.019	0.017	0.019	0.019	1,716,000
2023-11-07	0.019	0.019	0.018	0.018	0.018	332,388
2023-11-06	0.020	0.020	0.019	0.019	0.019	714,584
2023-11-03	0.020	0.020	0.019	0.020	0.020	3,612,534
2023-11-02	0.020	0.020	0.020	0.020	0.020	465,371
2023-11-01	0.021	0.021	0.018	0.020	0.020	7,653,385
2023-10-31	0.023	0.023	0.021	0.021	0.021	1,113,041
2023-10-30	0.023	0.023	0.021	0.021	0.021	1,938,793
2023-10-27	0.025	0.025	0.023	0.023	0.023	1,130,552
2023-10-26	0.023	0.025	0.023	0.025	0.025	523,908
2023-10-25	0.025	0.026	0.025	0.026	0.026	110,255
2023-10-24	0.025	0.026	0.025	0.025	0.025	747,439
2023-10-23	0.024	0.025	0.024	0.024	0.024	598,528
2023-10-20	0.023	0.024	0.023	0.024	0.024	118,279
2023-10-19	0.023	0.024	0.022	0.023	0.023	624,391
2023-10-18	0.024	0.024	0.023	0.023	0.023	13,892,749
2023-10-17	0.024	0.024	0.022	0.024	0.024	131,351
2023-10-16	0.023	0.026	0.023	0.024	0.024	913,631
2023-10-13	0.022	0.022	0.021	0.021	0.021	298,183
2023-10-12	0.023	0.023	0.022	0.022	0.022	114,305
2023-10-11	0.023	0.023	0.023	0.023	0.023	12
2023-10-10	0.022	0.023	0.022	0.023	0.023	213,294
2023-10-09	0.021	0.023	0.021	0.023	0.023	117,700
2023-10-06	0.023	0.023	0.023	0.023	0.023	53,000
2023-10-05	0.023	0.023	0.023	0.023	0.023	708,869
2023-10-04	0.022	0.023	0.022	0.022	0.022	455,223
2023-10-03	0.027	0.027	0.022	0.022	0.022	1,179,940
2023-10-02	0.027	0.027	0.027	0.027	0.027	512,681
2023-09-29	0.024	0.027	0.024	0.027	0.027	923,016
2023-09-28	0.023	0.024	0.022	0.024	0.024	622,461
2023-09-27	0.025	0.025	0.022	0.022	0.022	116,908
2023-09-26	0.023	0.026	0.023	0.025	0.025	53,239
2023-09-25	0.023	0.025	0.022	0.022	0.022	374,197
2023-09-22	0.024	0.024	0.024	0.024	0.024	0
2023-09-21	0.023	0.024	0.023	0.024	0.024	375,722

← NewerPage 13 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.