Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.023	0.025	0.023	0.023	0.023	656,281
2023-09-19	0.023	0.023	0.023	0.023	0.023	50,000
2023-09-18	0.024	0.024	0.024	0.024	0.024	131,000
2023-09-15	0.025	0.026	0.025	0.025	0.025	1,453,153
2023-09-14	0.025	0.025	0.024	0.025	0.025	821,164
2023-09-13	0.028	0.028	0.027	0.027	0.027	68,610
2023-09-12	0.028	0.028	0.028	0.028	0.028	833,368
2023-09-11	0.024	0.027	0.024	0.027	0.027	1,828,268
2023-09-08	0.024	0.024	0.024	0.024	0.024	159,707
2023-09-07	0.026	0.026	0.024	0.024	0.024	506,119
2023-09-06	0.023	0.025	0.023	0.025	0.025	529,609
2023-09-05	0.024	0.024	0.023	0.023	0.023	211,550
2023-09-04	0.022	0.023	0.022	0.022	0.022	234,190
2023-09-01	0.022	0.022	0.022	0.022	0.022	346,183
2023-08-31	0.021	0.023	0.021	0.023	0.023	382,272
2023-08-30	0.023	0.023	0.021	0.021	0.021	1,438,976
2023-08-29	0.020	0.022	0.020	0.022	0.022	1,577,603
2023-08-28	0.024	0.024	0.019	0.020	0.020	12,129,630
2023-08-25	0.024	0.025	0.023	0.025	0.025	404,035
2023-08-24	0.024	0.025	0.024	0.025	0.025	1,100,008
2023-08-23	0.024	0.026	0.024	0.024	0.024	356,769
2023-08-22	0.026	0.026	0.024	0.024	0.024	1,633,952
2023-08-21	0.025	0.026	0.024	0.025	0.025	292,112
2023-08-18	0.025	0.025	0.024	0.025	0.025	868,166
2023-08-17	0.028	0.028	0.025	0.025	0.025	559,310
2023-08-16	0.028	0.028	0.026	0.026	0.026	17,272
2023-08-15	0.027	0.027	0.026	0.026	0.026	422,025
2023-08-14	0.028	0.028	0.026	0.026	0.026	2,035,994
2023-08-11	0.027	0.028	0.027	0.028	0.028	586,050
2023-08-10	0.026	0.027	0.026	0.027	0.027	172,471
2023-08-09	0.027	0.028	0.027	0.027	0.027	543,030
2023-08-08	0.027	0.027	0.027	0.027	0.027	767,707
2023-08-07	0.027	0.027	0.027	0.027	0.027	26,400
2023-08-04	0.027	0.027	0.027	0.027	0.027	509,396
2023-08-03	0.027	0.027	0.027	0.027	0.027	24,081
2023-08-02	0.027	0.028	0.027	0.028	0.028	512,025
2023-08-01	0.028	0.028	0.027	0.027	0.027	117,891
2023-07-31	0.030	0.030	0.027	0.027	0.027	838,333
2023-07-28	0.029	0.029	0.027	0.027	0.027	1,283,989
2023-07-27	0.027	0.028	0.027	0.028	0.028	38,584
2023-07-26	0.028	0.028	0.027	0.027	0.027	451,438
2023-07-25	0.028	0.028	0.028	0.028	0.028	312,748
2023-07-24	0.029	0.030	0.028	0.028	0.028	201,227
2023-07-21	0.029	0.031	0.029	0.031	0.031	56,113
2023-07-20	0.029	0.030	0.029	0.029	0.029	675,902
2023-07-19	0.028	0.029	0.027	0.028	0.028	12,310,241
2023-07-18	0.029	0.029	0.029	0.029	0.029	310,932
2023-07-17	0.030	0.030	0.029	0.030	0.030	761,183
2023-07-14	0.030	0.031	0.030	0.031	0.031	1,004,245
2023-07-13	0.029	0.030	0.029	0.030	0.030	425,852
2023-07-12	0.030	0.030	0.028	0.028	0.028	1,289,706
2023-07-11	0.030	0.030	0.030	0.030	0.030	388,228
2023-07-10	0.030	0.030	0.029	0.029	0.029	1,247,050
2023-07-07	0.031	0.031	0.031	0.031	0.031	10,000
2023-07-06	0.030	0.032	0.030	0.032	0.032	10,141
2023-07-05	0.031	0.032	0.030	0.030	0.030	1,874,867
2023-07-04	0.031	0.031	0.031	0.031	0.031	276,900
2023-07-03	0.031	0.032	0.031	0.031	0.031	701,557
2023-06-30	0.027	0.032	0.027	0.030	0.030	1,211,207
2023-06-29	0.027	0.027	0.026	0.027	0.027	1,096,081

← NewerPage 14 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.