Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.021	0.021	0.019	0.021	0.021	127,864
2026-02-02	0.021	0.021	0.019	0.019	0.019	624,820
2026-01-30	0.017	0.022	0.017	0.021	0.021	5,403,959
2026-01-29	0.017	0.018	0.017	0.017	0.017	1,490,096
2026-01-28	0.017	0.019	0.016	0.017	0.017	51,177,787
2026-01-27	0.018	0.018	0.016	0.017	0.017	1,682,390
2026-01-23	0.017	0.020	0.016	0.017	0.017	7,744,275
2026-01-22	0.017	0.017	0.016	0.016	0.016	465,182
2026-01-21	0.016	0.017	0.016	0.016	0.016	1,413,494
2026-01-20	0.016	0.017	0.015	0.015	0.015	1,398,873
2026-01-19	0.018	0.018	0.018	0.018	0.018	222,826
2026-01-16	0.016	0.018	0.016	0.018	0.018	928,780
2026-01-15	0.018	0.018	0.016	0.016	0.016	1,230,509
2026-01-14	0.018	0.018	0.017	0.017	0.017	498,111
2026-01-13	0.016	0.018	0.016	0.018	0.018	1,459,322
2026-01-12	0.015	0.016	0.015	0.016	0.016	894,075
2026-01-09	0.015	0.015	0.015	0.015	0.015	61,258
2026-01-08	0.016	0.016	0.015	0.015	0.015	962,873
2026-01-07	0.016	0.016	0.015	0.016	0.016	728,002
2026-01-06	0.015	0.016	0.014	0.016	0.016	261,145
2026-01-05	0.016	0.016	0.014	0.015	0.015	881,866
2026-01-02	0.016	0.016	0.015	0.015	0.015	1,129,587
2025-12-31	0.015	0.016	0.014	0.015	0.015	6,159,674
2025-12-30	0.014	0.015	0.014	0.015	0.015	272,144
2025-12-29	0.015	0.015	0.013	0.014	0.014	1,649,359
2025-12-24	0.015	0.015	0.014	0.014	0.014	2,596,326
2025-12-23	0.016	0.016	0.015	0.015	0.015	820,336
2025-12-22	0.016	0.016	0.014	0.015	0.015	1,476,374
2025-12-19	0.016	0.016	0.016	0.016	0.016	0
2025-12-18	0.015	0.016	0.015	0.016	0.016	2,678,284
2025-12-17	0.016	0.016	0.015	0.015	0.015	788,519
2025-12-16	0.016	0.017	0.016	0.016	0.016	805,108
2025-12-15	0.015	0.016	0.015	0.016	0.016	206,159
2025-12-12	0.017	0.017	0.015	0.015	0.015	4,012,808
2025-12-11	0.016	0.017	0.016	0.017	0.017	3,136,700
2025-12-10	0.017	0.017	0.016	0.017	0.017	305,598
2025-12-09	0.017	0.018	0.017	0.017	0.017	2,210,582
2025-12-08	0.017	0.018	0.017	0.018	0.018	14,555
2025-12-05	0.018	0.018	0.017	0.017	0.017	1,744,475
2025-12-04	0.017	0.018	0.017	0.017	0.017	3,162,731
2025-12-03	0.019	0.019	0.017	0.018	0.018	1,626,301
2025-12-02	0.016	0.018	0.016	0.018	0.018	1,651,310
2025-12-01	0.017	0.018	0.016	0.016	0.016	3,134,643
2025-11-28	0.019	0.019	0.016	0.017	0.017	17,481,170
2025-11-27	0.017	0.027	0.016	0.018	0.018	55,419,384
2025-11-26	0.013	0.013	0.013	0.013	0.013	314,201
2025-11-25	0.013	0.014	0.013	0.013	0.013	266,620
2025-11-24	0.013	0.013	0.013	0.013	0.013	382,751
2025-11-21	0.014	0.014	0.014	0.014	0.014	359,280
2025-11-20	0.015	0.015	0.013	0.014	0.014	524,657
2025-11-19	0.013	0.015	0.013	0.015	0.015	1,400,585
2025-11-18	0.013	0.014	0.013	0.013	0.013	1,924,122
2025-11-17	0.013	0.013	0.012	0.012	0.012	9,995
2025-11-14	0.013	0.013	0.012	0.012	0.012	1,800,547
2025-11-13	0.012	0.012	0.012	0.012	0.012	1,500,000
2025-11-12	0.013	0.013	0.013	0.013	0.013	759
2025-11-11	0.012	0.012	0.012	0.012	0.012	1,793,333
2025-11-10	0.012	0.012	0.012	0.012	0.012	1,034,900
2025-11-07	0.012	0.012	0.012	0.012	0.012	897,612
2025-11-06	0.012	0.012	0.011	0.012	0.012	1,478,722

← NewerPage 4 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.