Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.027	0.028	0.027	0.027	0.027	776,233
2023-06-27	0.027	0.027	0.027	0.027	0.027	704,002
2023-06-26	0.029	0.029	0.028	0.028	0.028	2,639,770
2023-06-23	0.030	0.031	0.029	0.029	0.029	1,308,039
2023-06-22	0.030	0.033	0.030	0.030	0.030	881,354
2023-06-21	0.028	0.030	0.028	0.030	0.030	2,158,969
2023-06-20	0.027	0.028	0.027	0.028	0.028	1,625,849
2023-06-19	0.029	0.029	0.026	0.027	0.027	3,606,234
2023-06-16	0.028	0.029	0.028	0.029	0.029	326,302
2023-06-15	0.030	0.030	0.028	0.029	0.029	2,535,531
2023-06-14	0.033	0.034	0.030	0.030	0.030	1,579,181
2023-06-13	0.032	0.033	0.032	0.033	0.033	638,030
2023-06-09	0.032	0.033	0.032	0.033	0.033	513,417
2023-06-08	0.032	0.032	0.032	0.032	0.032	277,820
2023-06-07	0.032	0.032	0.032	0.032	0.032	1,117,404
2023-06-06	0.031	0.033	0.031	0.032	0.032	432,237
2023-06-05	0.033	0.033	0.032	0.032	0.032	2,159,864
2023-06-02	0.031	0.032	0.031	0.032	0.032	2,785,166
2023-06-01	0.032	0.032	0.031	0.031	0.031	1,836,329
2023-05-31	0.032	0.033	0.032	0.033	0.033	1,664,217
2023-05-30	0.032	0.033	0.032	0.033	0.033	8,413,100
2023-05-29	0.033	0.033	0.032	0.032	0.032	1,063,010
2023-05-26	0.033	0.033	0.033	0.033	0.033	173,533
2023-05-25	0.033	0.033	0.033	0.033	0.033	248,993
2023-05-24	0.035	0.036	0.033	0.033	0.033	45,319
2023-05-23	0.035	0.035	0.033	0.033	0.033	498,870
2023-05-22	0.034	0.034	0.034	0.034	0.034	237,031
2023-05-19	0.034	0.034	0.034	0.034	0.034	78,012
2023-05-18	0.032	0.034	0.032	0.034	0.034	169,420
2023-05-17	0.034	0.034	0.032	0.032	0.032	1,119,758
2023-05-16	0.034	0.034	0.034	0.034	0.034	101,414
2023-05-15	0.035	0.035	0.035	0.035	0.035	0
2023-05-12	0.034	0.035	0.034	0.035	0.035	486,246
2023-05-11	0.034	0.034	0.034	0.034	0.034	312,703
2023-05-10	0.035	0.035	0.034	0.034	0.034	438,707
2023-05-09	0.036	0.037	0.036	0.037	0.037	785,555
2023-05-08	0.035	0.036	0.035	0.035	0.035	576,496
2023-05-05	0.034	0.036	0.034	0.035	0.035	214,009
2023-05-04	0.035	0.035	0.034	0.034	0.034	818,108
2023-05-03	0.034	0.034	0.033	0.034	0.034	745,917
2023-05-02	0.036	0.036	0.034	0.034	0.034	311,203
2023-05-01	0.037	0.037	0.034	0.034	0.034	2,695,681
2023-04-28	0.038	0.038	0.037	0.037	0.037	819,058
2023-04-27	0.038	0.039	0.038	0.039	0.039	472,662
2023-04-26	0.039	0.039	0.039	0.039	0.039	431,877
2023-04-24	0.042	0.042	0.041	0.041	0.041	57,892
2023-04-21	0.041	0.041	0.041	0.041	0.041	73,745
2023-04-20	0.041	0.041	0.041	0.041	0.041	689,192
2023-04-19	0.041	0.041	0.040	0.041	0.041	1,225,943
2023-04-18	0.042	0.042	0.042	0.042	0.042	90,617
2023-04-17	0.041	0.042	0.040	0.042	0.042	1,158,665
2023-04-14	0.040	0.040	0.040	0.040	0.040	447
2023-04-13	0.040	0.042	0.040	0.040	0.040	494,445
2023-04-12	0.040	0.041	0.039	0.040	0.040	510,589
2023-04-11	0.041	0.041	0.038	0.040	0.040	700,059
2023-04-06	0.040	0.041	0.039	0.039	0.039	125,813
2023-04-05	0.041	0.041	0.041	0.041	0.041	200,000
2023-04-04	0.040	0.040	0.038	0.040	0.040	1,024,159
2023-04-03	0.042	0.043	0.039	0.039	0.039	1,899,886
2023-03-31	0.040	0.041	0.040	0.040	0.040	209,759

← NewerPage 15 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.