Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.009	0.009	0.008	0.008	0.008	800,016
2025-05-20	0.009	0.009	0.009	0.009	0.009	50,000
2025-05-19	0.008	0.009	0.008	0.009	0.009	512,513
2025-05-16	0.008	0.008	0.008	0.008	0.008	315,691
2025-05-15	0.009	0.009	0.009	0.009	0.009	180,000
2025-05-14	0.008	0.009	0.008	0.008	0.008	6,519,912
2025-05-13	0.009	0.009	0.009	0.009	0.009	0
2025-05-12	0.009	0.009	0.009	0.009	0.009	0
2025-05-09	0.008	0.009	0.008	0.009	0.009	70,714
2025-05-08	0.008	0.009	0.008	0.008	0.008	178,838
2025-05-07	0.008	0.008	0.008	0.008	0.008	520,858
2025-05-06	0.008	0.008	0.008	0.008	0.008	0
2025-05-05	0.008	0.008	0.008	0.008	0.008	30,668
2025-05-02	0.009	0.009	0.008	0.008	0.008	2,364,482
2025-05-01	0.009	0.009	0.009	0.009	0.009	0
2025-04-30	0.009	0.009	0.009	0.009	0.009	0
2025-04-29	0.009	0.009	0.009	0.009	0.009	21,334
2025-04-28	0.009	0.009	0.009	0.009	0.009	1,094
2025-04-24	0.009	0.009	0.009	0.009	0.009	927,899
2025-04-23	0.009	0.009	0.008	0.009	0.009	1,796,730
2025-04-22	0.009	0.009	0.009	0.009	0.009	859,468
2025-04-17	0.008	0.009	0.008	0.009	0.009	2,434,070
2025-04-16	0.009	0.009	0.009	0.009	0.009	24
2025-04-15	0.009	0.009	0.009	0.009	0.009	0
2025-04-14	0.009	0.009	0.008	0.009	0.009	463,000
2025-04-11	0.009	0.009	0.008	0.008	0.008	416,928
2025-04-10	0.009	0.009	0.008	0.008	0.008	294,946
2025-04-09	0.009	0.009	0.008	0.008	0.008	5,000,000
2025-04-08	0.009	0.009	0.009	0.009	0.009	500,000
2025-04-07	0.009	0.010	0.008	0.010	0.010	2,244,880
2025-04-04	0.009	0.010	0.009	0.009	0.009	2,011,111
2025-04-03	0.010	0.010	0.010	0.010	0.010	0
2025-04-02	0.010	0.010	0.010	0.010	0.010	14
2025-04-01	0.010	0.010	0.010	0.010	0.010	1,031,396
2025-03-31	0.010	0.010	0.010	0.010	0.010	0
2025-03-28	0.010	0.010	0.010	0.010	0.010	52,921
2025-03-27	0.009	0.010	0.009	0.010	0.010	2,650,428
2025-03-26	0.009	0.010	0.009	0.009	0.009	3,382,681
2025-03-25	0.010	0.010	0.010	0.010	0.010	15,000
2025-03-24	0.010	0.010	0.010	0.010	0.010	11,562
2025-03-21	0.010	0.010	0.009	0.010	0.010	27,971
2025-03-20	0.010	0.010	0.010	0.010	0.010	26,869
2025-03-19	0.010	0.010	0.009	0.010	0.010	806,259
2025-03-18	0.009	0.010	0.009	0.009	0.009	5,876,455
2025-03-17	0.010	0.010	0.009	0.009	0.009	60,874
2025-03-14	0.010	0.010	0.009	0.010	0.010	912,033
2025-03-13	0.009	0.009	0.009	0.009	0.009	380,051
2025-03-12	0.009	0.010	0.009	0.009	0.009	1,067
2025-03-11	0.009	0.009	0.009	0.009	0.009	505,781
2025-03-10	0.010	0.010	0.010	0.010	0.010	1,038,137
2025-03-07	0.009	0.009	0.009	0.009	0.009	74,999
2025-03-06	0.009	0.009	0.009	0.009	0.009	1,448,221
2025-03-05	0.010	0.010	0.010	0.010	0.010	218,862
2025-03-04	0.010	0.010	0.010	0.010	0.010	0
2025-03-03	0.010	0.010	0.010	0.010	0.010	0
2025-02-28	0.010	0.010	0.010	0.010	0.010	0
2025-02-27	0.010	0.010	0.010	0.010	0.010	535,646
2025-02-26	0.009	0.010	0.009	0.009	0.009	1,188,480
2025-02-25	0.009	0.009	0.009	0.009	0.009	547,243
2025-02-24	0.009	0.010	0.009	0.009	0.009	73,546

← NewerPage 7 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.