Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.011	0.011	0.011	0.011	0.011	1,804,825
2025-08-13	0.011	0.011	0.011	0.011	0.011	0
2025-08-12	0.011	0.011	0.011	0.011	0.011	710,194
2025-08-11	0.012	0.012	0.011	0.011	0.011	314,074
2025-08-08	0.012	0.012	0.011	0.012	0.012	127,038
2025-08-07	0.012	0.012	0.011	0.011	0.011	42,779
2025-08-06	0.011	0.011	0.011	0.011	0.011	518,141
2025-08-05	0.011	0.011	0.011	0.011	0.011	432,627
2025-08-04	0.011	0.011	0.011	0.011	0.011	310,157
2025-08-01	0.011	0.011	0.011	0.011	0.011	227,510
2025-07-31	0.011	0.011	0.011	0.011	0.011	2,231,868
2025-07-30	0.011	0.011	0.011	0.011	0.011	2,267,595
2025-07-29	0.009	0.009	0.009	0.009	0.009	0
2025-07-28	0.011	0.011	0.009	0.009	0.009	2,560,919
2025-07-25	0.010	0.011	0.010	0.011	0.011	2,732,794
2025-07-24	0.010	0.010	0.009	0.009	0.009	846,600
2025-07-23	0.008	0.010	0.008	0.009	0.009	13,644,883
2025-07-22	0.007	0.007	0.007	0.007	0.007	110,000
2025-07-21	0.008	0.008	0.008	0.008	0.008	701,436
2025-07-18	0.007	0.007	0.007	0.007	0.007	2,360,417
2025-07-17	0.008	0.008	0.008	0.008	0.008	125,016
2025-07-16	0.008	0.008	0.007	0.007	0.007	529,826
2025-07-15	0.008	0.008	0.008	0.008	0.008	9,395
2025-07-14	0.008	0.008	0.007	0.008	0.008	2,458,357
2025-07-11	0.007	0.008	0.007	0.007	0.007	1,670,015
2025-07-10	0.007	0.007	0.007	0.007	0.007	500,000
2025-07-09	0.007	0.008	0.007	0.008	0.008	107,782
2025-07-08	0.007	0.007	0.007	0.007	0.007	220,000
2025-07-07	0.007	0.007	0.007	0.007	0.007	20,000
2025-07-04	0.007	0.008	0.007	0.008	0.008	59,202
2025-07-03	0.007	0.008	0.007	0.008	0.008	100,000
2025-07-02	0.007	0.008	0.007	0.008	0.008	20,016
2025-07-01	0.007	0.007	0.007	0.007	0.007	220,000
2025-06-30	0.008	0.008	0.007	0.007	0.007	3,085,119
2025-06-27	0.007	0.008	0.007	0.008	0.008	681,712
2025-06-26	0.007	0.007	0.007	0.007	0.007	70,000
2025-06-25	0.008	0.008	0.008	0.008	0.008	57,916
2025-06-24	0.008	0.008	0.007	0.007	0.007	214,686
2025-06-23	0.008	0.008	0.007	0.007	0.007	399,067
2025-06-20	0.007	0.007	0.007	0.007	0.007	460,000
2025-06-19	0.008	0.008	0.007	0.007	0.007	2,291,579
2025-06-18	0.007	0.007	0.007	0.007	0.007	35,001
2025-06-17	0.007	0.008	0.007	0.007	0.007	208,385
2025-06-16	0.008	0.008	0.008	0.008	0.008	536,881
2025-06-13	0.008	0.008	0.007	0.008	0.008	5,001,663
2025-06-12	0.008	0.008	0.008	0.008	0.008	9,406,054
2025-06-11	0.008	0.008	0.008	0.008	0.008	1,000,015
2025-06-10	0.007	0.008	0.007	0.008	0.008	1,132,960
2025-06-06	0.008	0.008	0.007	0.007	0.007	953,522
2025-06-05	0.007	0.008	0.007	0.008	0.008	188,033
2025-06-04	0.007	0.008	0.007	0.008	0.008	3,101,539
2025-06-03	0.007	0.007	0.007	0.007	0.007	0
2025-06-02	0.008	0.008	0.007	0.007	0.007	585,010
2025-05-30	0.007	0.007	0.007	0.007	0.007	0
2025-05-29	0.007	0.007	0.007	0.007	0.007	0
2025-05-28	0.007	0.007	0.007	0.007	0.007	1,501,300
2025-05-27	0.008	0.008	0.008	0.008	0.008	1,550,000
2025-05-26	0.008	0.008	0.008	0.008	0.008	118,229
2025-05-23	0.008	0.009	0.008	0.008	0.008	905,451
2025-05-22	0.009	0.009	0.008	0.008	0.008	455,452

← NewerPage 6 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.