Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.021	0.021	0.019	0.019	0.019	634,750
2026-07-23	0.021	0.022	0.020	0.020	0.020	151,421
2026-07-22	0.020	0.021	0.020	0.021	0.021	126,763
2026-07-21	0.021	0.022	0.021	0.021	0.021	348,888
2026-07-20	0.021	0.022	0.020	0.020	0.020	622,262
2026-07-17	0.021	0.021	0.020	0.020	0.020	334,358
2026-07-16	0.022	0.023	0.020	0.020	0.020	637,281
2026-07-15	0.022	0.023	0.021	0.021	0.021	1,526,648
2026-07-14	0.020	0.021	0.020	0.021	0.021	55,633
2026-07-13	0.020	0.022	0.020	0.022	0.022	1,093,128
2026-07-10	0.020	0.021	0.020	0.020	0.020	134,814
2026-07-09	0.022	0.023	0.021	0.022	0.022	695,228
2026-07-08	0.020	0.021	0.020	0.021	0.021	301,537
2026-07-07	0.020	0.021	0.020	0.021	0.021	251,129
2026-07-06	0.021	0.021	0.019	0.021	0.021	361,401
2026-07-03	0.018	0.021	0.018	0.021	0.021	1,980,558
2026-07-02	0.016	0.018	0.016	0.017	0.017	2,171,332
2026-07-01	0.015	0.015	0.015	0.015	0.015	0
2026-06-30	0.016	0.016	0.015	0.015	0.015	1,009,983
2026-06-29	0.015	0.017	0.015	0.017	0.017	1,130,485
2026-06-26	0.015	0.016	0.015	0.015	0.015	745,851
2026-06-25	0.016	0.016	0.015	0.015	0.015	1,366,377
2026-06-24	0.015	0.016	0.015	0.015	0.015	626,419
2026-06-23	0.015	0.015	0.014	0.015	0.015	1,002,392
2026-06-22	0.015	0.016	0.015	0.016	0.016	556,694
2026-06-19	0.015	0.015	0.015	0.015	0.015	240,904
2026-06-18	0.016	0.016	0.014	0.016	0.016	6,695,922
2026-06-17	0.016	0.016	0.016	0.016	0.016	2
2026-06-16	0.015	0.016	0.015	0.016	0.016	705,398
2026-06-15	0.017	0.017	0.015	0.015	0.015	763,937
2026-06-12	0.017	0.017	0.017	0.017	0.017	264,469
2026-06-11	0.018	0.018	0.017	0.017	0.017	873,972
2026-06-10	0.018	0.018	0.017	0.018	0.018	59,586
2026-06-09	0.017	0.018	0.017	0.018	0.018	73,003
2026-06-05	0.018	0.018	0.017	0.017	0.017	224,014
2026-06-04	0.017	0.018	0.017	0.018	0.018	1,153,469
2026-06-03	0.016	0.017	0.016	0.017	0.017	2,718,259
2026-06-02	0.016	0.017	0.016	0.016	0.016	575,011
2026-06-01	0.016	0.017	0.016	0.016	0.016	301,973
2026-05-29	0.018	0.018	0.016	0.016	0.016	871,090
2026-05-28	0.017	0.018	0.017	0.017	0.017	251,124
2026-05-27	0.018	0.018	0.017	0.017	0.017	283,248
2026-05-26	0.016	0.019	0.016	0.017	0.017	2,538,403
2026-05-25	0.016	0.017	0.016	0.016	0.016	519,407
2026-05-22	0.016	0.018	0.016	0.016	0.016	156,428
2026-05-21	0.018	0.018	0.016	0.016	0.016	2,855,653
2026-05-20	0.020	0.020	0.018	0.019	0.019	506,813
2026-05-19	0.019	0.020	0.018	0.020	0.020	170,971
2026-05-18	0.020	0.020	0.018	0.019	0.019	689,872
2026-05-15	0.020	0.020	0.019	0.019	0.019	597,791
2026-05-14	0.019	0.020	0.019	0.020	0.020	105,061
2026-05-13	0.018	0.019	0.018	0.019	0.019	268,281
2026-05-12	0.019	0.020	0.017	0.018	0.018	3,249,796
2026-05-11	0.019	0.020	0.019	0.020	0.020	77,871
2026-05-08	0.021	0.021	0.020	0.020	0.020	246,769
2026-05-07	0.021	0.022	0.019	0.020	0.020	1,347,662
2026-05-06	0.020	0.022	0.020	0.022	0.022	564,117
2026-05-05	0.021	0.022	0.020	0.021	0.021	260,104
2026-05-04	0.021	0.022	0.020	0.020	0.020	554,307
2026-05-01	0.021	0.022	0.020	0.020	0.020	448,217

← NewerPage 2 of 5 · 253 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.