Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.012	0.012	0.011	0.012	0.012	1,478,722
2025-11-05	0.011	0.012	0.011	0.012	0.012	3,092,821
2025-11-04	0.011	0.012	0.011	0.012	0.012	4,536,242
2025-11-03	0.010	0.010	0.009	0.010	0.010	630,554
2025-10-31	0.010	0.011	0.010	0.010	0.010	667,384
2025-10-30	0.010	0.010	0.010	0.010	0.010	187,241
2025-10-29	0.011	0.011	0.010	0.010	0.010	65,995
2025-10-28	0.010	0.011	0.010	0.011	0.011	66,577
2025-10-27	0.011	0.011	0.010	0.010	0.010	568,122
2025-10-24	0.011	0.011	0.011	0.011	0.011	171,475
2025-10-23	0.011	0.012	0.011	0.011	0.011	465,492
2025-10-22	0.010	0.010	0.010	0.010	0.010	700,000
2025-10-21	0.011	0.011	0.011	0.011	0.011	111,657
2025-10-20	0.011	0.011	0.011	0.011	0.011	300,568
2025-10-17	0.011	0.011	0.010	0.011	0.011	956,047
2025-10-16	0.011	0.011	0.011	0.011	0.011	253,433
2025-10-15	0.011	0.012	0.011	0.011	0.011	1,564,975
2025-10-14	0.011	0.011	0.011	0.011	0.011	3,567,987
2025-10-13	0.011	0.011	0.011	0.011	0.011	766,776
2025-10-10	0.011	0.011	0.011	0.011	0.011	0
2025-10-09	0.010	0.011	0.010	0.011	0.011	1,377,492
2025-10-08	0.010	0.010	0.010	0.010	0.010	4
2025-10-07	0.010	0.010	0.010	0.010	0.010	79
2025-10-06	0.009	0.009	0.009	0.009	0.009	1,677,067
2025-10-03	0.009	0.009	0.009	0.009	0.009	0
2025-10-02	0.009	0.009	0.009	0.009	0.009	21,252
2025-10-01	0.009	0.009	0.009	0.009	0.009	91,538
2025-09-30	0.009	0.009	0.009	0.009	0.009	1,627,933
2025-09-29	0.009	0.009	0.009	0.009	0.009	256,999
2025-09-26	0.008	0.009	0.008	0.009	0.009	206,637
2025-09-25	0.008	0.008	0.008	0.008	0.008	1,000
2025-09-24	0.009	0.009	0.008	0.008	0.008	114,331
2025-09-23	0.009	0.009	0.009	0.009	0.009	483,395
2025-09-22	0.009	0.009	0.009	0.009	0.009	22,429
2025-09-19	0.009	0.009	0.009	0.009	0.009	293,428
2025-09-18	0.009	0.009	0.009	0.009	0.009	2,000
2025-09-17	0.009	0.009	0.009	0.009	0.009	0
2025-09-16	0.009	0.009	0.009	0.009	0.009	169,188
2025-09-15	0.009	0.009	0.009	0.009	0.009	234,794
2025-09-12	0.009	0.009	0.009	0.009	0.009	2,500,278
2025-09-11	0.010	0.010	0.009	0.009	0.009	870,712
2025-09-10	0.009	0.009	0.009	0.009	0.009	0
2025-09-09	0.009	0.009	0.009	0.009	0.009	90,000
2025-09-08	0.010	0.010	0.009	0.009	0.009	388,284
2025-09-05	0.010	0.010	0.010	0.010	0.010	267,834
2025-09-04	0.010	0.010	0.010	0.010	0.010	268,564
2025-09-03	0.010	0.010	0.010	0.010	0.010	4,000
2025-09-02	0.010	0.011	0.010	0.011	0.011	120,200
2025-09-01	0.011	0.011	0.010	0.010	0.010	39,591
2025-08-29	0.010	0.010	0.010	0.010	0.010	264,633
2025-08-28	0.010	0.010	0.010	0.010	0.010	0
2025-08-27	0.011	0.011	0.010	0.010	0.010	302,606
2025-08-26	0.011	0.011	0.011	0.011	0.011	0
2025-08-25	0.013	0.013	0.011	0.011	0.011	555,840
2025-08-22	0.013	0.013	0.013	0.013	0.013	10,068
2025-08-21	0.012	0.013	0.011	0.013	0.013	5,269,143
2025-08-20	0.012	0.012	0.012	0.012	0.012	2,175,892
2025-08-19	0.011	0.011	0.011	0.011	0.011	52,127
2025-08-18	0.011	0.011	0.011	0.011	0.011	8,800
2025-08-15	0.011	0.011	0.011	0.011	0.011	28,351

← NewerPage 5 of 22 · 1,268 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.