Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.022	0.022	0.020	0.022	0.022	53,252
2026-04-29	0.021	0.022	0.020	0.022	0.022	56,623
2026-04-28	0.021	0.022	0.020	0.020	0.020	560,469
2026-04-27	0.021	0.021	0.020	0.021	0.021	454,681
2026-04-24	0.020	0.021	0.020	0.021	0.021	100,372
2026-04-23	0.020	0.022	0.020	0.020	0.020	390,402
2026-04-22	0.022	0.023	0.019	0.020	0.020	4,231,093
2026-04-21	0.022	0.023	0.022	0.023	0.023	1,247,757
2026-04-20	0.023	0.023	0.021	0.022	0.022	2,638,067
2026-04-17	0.023	0.023	0.022	0.023	0.023	341,564
2026-04-16	0.021	0.023	0.021	0.022	0.022	434,011
2026-04-15	0.023	0.023	0.022	0.022	0.022	2,284,903
2026-04-14	0.023	0.024	0.023	0.023	0.023	1,111,226
2026-04-13	0.025	0.025	0.022	0.022	0.022	857,584
2026-04-10	0.023	0.024	0.023	0.023	0.023	1,695,515
2026-04-09	0.022	0.023	0.022	0.022	0.022	120,735
2026-04-08	0.023	0.023	0.021	0.022	0.022	2,635,260
2026-04-07	0.023	0.023	0.022	0.023	0.023	1,245,911
2026-04-02	0.022	0.023	0.021	0.023	0.023	2,319,505
2026-04-01	0.022	0.022	0.020	0.021	0.021	3,429,369
2026-03-31	0.023	0.023	0.021	0.021	0.021	4,425,613
2026-03-30	0.023	0.023	0.022	0.022	0.022	3,708,591
2026-03-27	0.022	0.023	0.020	0.023	0.023	1,372,902
2026-03-26	0.021	0.022	0.021	0.021	0.021	1,087,522
2026-03-25	0.019	0.021	0.019	0.019	0.019	3,445,211
2026-03-24	0.019	0.020	0.018	0.019	0.019	2,118,419
2026-03-23	0.022	0.023	0.020	0.020	0.020	1,783,978
2026-03-20	0.026	0.026	0.022	0.022	0.022	3,143,210
2026-03-19	0.027	0.028	0.025	0.026	0.026	6,095,184
2026-03-18	0.025	0.027	0.024	0.026	0.026	4,511,055
2026-03-17	0.025	0.026	0.024	0.025	0.025	966,267
2026-03-16	0.027	0.027	0.025	0.025	0.025	2,419,566
2026-03-13	0.026	0.026	0.025	0.026	0.026	2,501,436
2026-03-12	0.024	0.026	0.024	0.026	0.026	3,990,120
2026-03-11	0.025	0.026	0.024	0.024	0.024	1,989,870
2026-03-10	0.028	0.028	0.024	0.024	0.024	6,048,973
2026-03-09	0.026	0.029	0.025	0.029	0.029	9,858,943
2026-03-06	0.024	0.025	0.022	0.023	0.023	4,337,131
2026-03-05	0.027	0.027	0.024	0.024	0.024	1,949,899
2026-03-04	0.028	0.028	0.025	0.026	0.026	7,180,975
2026-03-03	0.025	0.029	0.024	0.027	0.027	12,866,866
2026-03-02	0.023	0.025	0.022	0.024	0.024	4,079,006
2026-02-27	0.024	0.024	0.022	0.022	0.022	1,024,188
2026-02-26	0.021	0.023	0.021	0.023	0.023	575,679
2026-02-25	0.023	0.023	0.020	0.022	0.022	4,013,975
2026-02-24	0.023	0.023	0.021	0.022	0.022	110,247
2026-02-23	0.022	0.023	0.021	0.022	0.022	308,113
2026-02-20	0.021	0.022	0.019	0.022	0.022	1,033,910
2026-02-19	0.021	0.021	0.019	0.020	0.020	1,620,354
2026-02-18	0.023	0.023	0.021	0.021	0.021	1,605,436
2026-02-17	0.024	0.024	0.023	0.023	0.023	226,368
2026-02-16	0.023	0.023	0.023	0.023	0.023	1,392,625
2026-02-13	0.024	0.024	0.022	0.022	0.022	1,092,110
2026-02-12	0.024	0.025	0.023	0.024	0.024	396,497
2026-02-11	0.027	0.027	0.021	0.022	0.022	9,284,309
2026-02-10	0.024	0.027	0.023	0.027	0.027	2,687,849
2026-02-09	0.019	0.025	0.019	0.025	0.025	6,539,069
2026-02-06	0.021	0.021	0.016	0.019	0.019	3,139,772
2026-02-05	0.022	0.022	0.019	0.020	0.020	640,762
2026-02-04	0.021	0.022	0.021	0.022	0.022	2,097,941

← NewerPage 3 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.