Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.036	0.036	0.035	0.036	0.036	597,576
2023-01-04	0.035	0.035	0.034	0.034	0.034	465,789
2023-01-03	0.035	0.035	0.035	0.035	0.035	554,312
2022-12-30	0.034	0.036	0.034	0.036	0.036	785,277
2022-12-29	0.033	0.033	0.033	0.033	0.033	25
2022-12-28	0.033	0.033	0.033	0.033	0.033	12
2022-12-23	0.033	0.034	0.033	0.034	0.034	419,679
2022-12-22	0.033	0.033	0.033	0.033	0.033	189,101
2022-12-21	0.034	0.035	0.033	0.033	0.033	285,095
2022-12-20	0.033	0.033	0.033	0.033	0.033	0
2022-12-19	0.034	0.034	0.033	0.033	0.033	614,523
2022-12-16	0.033	0.034	0.033	0.033	0.033	924,691
2022-12-15	0.033	0.033	0.033	0.033	0.033	429,986
2022-12-14	0.032	0.033	0.032	0.032	0.032	1,311,986
2022-12-13	0.031	0.032	0.031	0.032	0.032	5,304,202
2022-12-12	0.031	0.032	0.031	0.031	0.031	2,025,094
2022-12-09	0.032	0.032	0.032	0.032	0.032	6,534,961
2022-12-08	0.033	0.033	0.032	0.032	0.032	5,453,920
2022-12-07	0.033	0.033	0.033	0.033	0.033	979,608
2022-12-06	0.035	0.035	0.034	0.034	0.034	102,813
2022-12-05	0.035	0.035	0.034	0.034	0.034	218,385
2022-12-02	0.035	0.035	0.034	0.034	0.034	946,143
2022-12-01	0.037	0.038	0.035	0.035	0.035	909,543
2022-11-30	0.037	0.037	0.035	0.037	0.037	937,456
2022-11-29	0.037	0.037	0.037	0.037	0.037	7
2022-11-28	0.037	0.037	0.036	0.036	0.036	300,480
2022-11-25	0.036	0.037	0.036	0.037	0.037	264,480
2022-11-24	0.036	0.036	0.036	0.036	0.036	134,758
2022-11-23	0.038	0.038	0.037	0.037	0.037	609,030
2022-11-22	0.036	0.037	0.036	0.037	0.037	707,602
2022-11-21	0.039	0.039	0.036	0.036	0.036	263,798
2022-11-18	0.037	0.037	0.037	0.037	0.037	109,454
2022-11-17	0.037	0.039	0.037	0.039	0.039	126,041
2022-11-16	0.037	0.039	0.037	0.039	0.039	159,253
2022-11-15	0.038	0.038	0.038	0.038	0.038	0
2022-11-14	0.038	0.039	0.037	0.038	0.038	364,532
2022-11-11	0.039	0.039	0.036	0.037	0.037	688,038
2022-11-10	0.037	0.042	0.037	0.038	0.038	2,503,137
2022-11-09	0.037	0.039	0.036	0.038	0.038	2,034,813
2022-11-08	0.037	0.040	0.036	0.036	0.036	325,669
2022-11-07	0.036	0.039	0.036	0.037	0.037	1,984,389
2022-11-04	0.034	0.035	0.034	0.035	0.035	205,794
2022-11-03	0.034	0.036	0.034	0.034	0.034	540,899
2022-11-02	0.033	0.035	0.033	0.035	0.035	670,704
2022-11-01	0.035	0.035	0.032	0.033	0.033	2,093,287
2022-10-31	0.037	0.037	0.035	0.035	0.035	1,368,444
2022-10-28	0.037	0.037	0.037	0.037	0.037	223,466
2022-10-27	0.037	0.037	0.036	0.037	0.037	940,533
2022-10-26	0.036	0.037	0.036	0.037	0.037	811,977
2022-10-25	0.035	0.036	0.035	0.035	0.035	175,673
2022-10-24	0.036	0.036	0.035	0.035	0.035	257,374
2022-10-21	0.037	0.037	0.036	0.036	0.036	352,408
2022-10-20	0.037	0.037	0.036	0.036	0.036	99,171
2022-10-19	0.037	0.038	0.035	0.037	0.037	507,023
2022-10-18	0.036	0.037	0.035	0.037	0.037	543,795
2022-10-17	0.037	0.037	0.035	0.035	0.035	399,600
2022-10-14	0.038	0.038	0.036	0.037	0.037	769,264
2022-10-13	0.036	0.037	0.036	0.037	0.037	426,623
2022-10-12	0.038	0.038	0.036	0.036	0.036	325,692
2022-10-11	0.040	0.041	0.038	0.038	0.038	486,564

← NewerPage 17 of 22 · 1,269 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.