Australis Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.029	0.032	0.029	0.032	0.032	842,342
2026-10-15	0.031	0.032	0.029	0.029	0.029	1,870,891
2026-10-14	0.032	0.034	0.032	0.032	0.032	6,530,521
2026-10-13	0.032	0.032	0.031	0.032	0.032	190,164
2026-10-12	0.031	0.032	0.030	0.032	0.032	604,605
2026-10-09	0.030	0.032	0.030	0.032	0.032	1,075,757
2026-10-08	0.033	0.033	0.029	0.029	0.029	2,302,371
2026-10-07	0.031	0.034	0.030	0.033	0.033	2,070,196
2026-10-06	0.032	0.032	0.030	0.031	0.031	757,623
2026-10-05	0.033	0.034	0.031	0.031	0.031	2,115,505
2026-10-02	0.033	0.033	0.030	0.033	0.033	289,038
2026-10-01	0.033	0.033	0.031	0.031	0.031	668,532
2026-09-30	0.032	0.033	0.032	0.033	0.033	1,548,927
2026-09-29	0.033	0.033	0.032	0.032	0.032	1,964,760
2026-09-28	0.033	0.033	0.032	0.032	0.032	1,609,830
2026-09-25	0.033	0.033	0.032	0.033	0.033	1,534,531
2026-09-24	0.031	0.033	0.030	0.033	0.033	4,587,749
2026-09-23	0.031	0.031	0.029	0.029	0.029	116,744
2026-09-22	0.031	0.031	0.030	0.031	0.031	471,386
2026-09-21	0.030	0.031	0.029	0.030	0.030	1,192,765
2026-09-18	0.030	0.031	0.029	0.030	0.030	922,898
2026-09-17	0.032	0.032	0.029	0.029	0.029	102,358
2026-09-16	0.031	0.031	0.030	0.031	0.031	936,061
2026-09-15	0.030	0.033	0.030	0.031	0.031	2,496,020
2026-09-14	0.030	0.030	0.029	0.029	0.029	2,387,547
2026-09-11	0.030	0.031	0.030	0.030	0.030	1,969,274
2026-09-10	0.028	0.030	0.027	0.030	0.030	1,841,895
2026-09-09	0.029	0.029	0.028	0.028	0.028	1,102,324
2026-09-08	0.029	0.030	0.028	0.028	0.028	2,282,229
2026-09-07	0.029	0.029	0.026	0.027	0.027	42,103
2026-09-04	0.028	0.028	0.027	0.028	0.028	286,593
2026-09-03	0.028	0.029	0.027	0.027	0.027	1,636,866
2026-09-02	0.029	0.029	0.028	0.028	0.028	336,104
2026-09-01	0.030	0.031	0.029	0.029	0.029	804,804
2026-08-31	0.029	0.029	0.028	0.029	0.029	79,614
2026-08-28	0.031	0.031	0.028	0.028	0.028	1,195,029
2026-08-27	0.030	0.032	0.030	0.030	0.030	3,579,023
2026-08-26	0.031	0.032	0.030	0.030	0.030	2,689,344
2026-08-25	0.032	0.032	0.031	0.031	0.031	444,899
2026-08-24	0.028	0.035	0.028	0.034	0.034	4,995,601
2026-08-21	0.029	0.030	0.029	0.029	0.029	1,075,173
2026-08-20	0.027	0.030	0.027	0.028	0.028	1,710,341
2026-08-19	0.029	0.032	0.027	0.027	0.027	2,411,713
2026-08-18	0.028	0.030	0.027	0.029	0.029	3,549,573
2026-08-17	0.029	0.032	0.028	0.028	0.028	11,389,858
2026-08-14	0.023	0.027	0.023	0.024	0.024	3,848,601
2026-08-13	0.023	0.025	0.023	0.023	0.023	747,733
2026-08-12	0.024	0.024	0.022	0.023	0.023	2,004,310
2026-08-11	0.021	0.024	0.021	0.023	0.023	9,530,098
2026-08-10	0.021	0.021	0.020	0.020	0.020	641,580
2026-08-07	0.020	0.021	0.020	0.020	0.020	681
2026-08-06	0.018	0.021	0.018	0.020	0.020	1,023,158
2026-08-05	0.019	0.019	0.018	0.018	0.018	1,635,318
2026-08-04	0.020	0.020	0.018	0.018	0.018	570,562
2026-08-03	0.021	0.021	0.019	0.019	0.019	114,533
2026-07-31	0.019	0.020	0.019	0.020	0.020	144,447
2026-07-30	0.022	0.022	0.020	0.020	0.020	410,893
2026-07-29	0.021	0.023	0.021	0.021	0.021	2,263,622
2026-07-28	0.020	0.022	0.020	0.022	0.022	513,723
2026-07-27	0.020	0.020	0.019	0.020	0.020	912,433

Page 1 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.