Australis Oil & Gas Limited (ATS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0140

0.0000

(0.00%)

At close: 03:44PM AEST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	342,499
22 Apr 2024	0.0130	0.0140	0.0120	0.0140	0.0140	10,497,732
19 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,554,290
18 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,420,663
17 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	552,795
16 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,161,383
15 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	530,516
12 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	3,991,094
11 Apr 2024	0.0160	0.0160	0.0140	0.0150	0.0150	35,680
10 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	957,525
09 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	263,807
08 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	579,601
05 Apr 2024	0.0140	0.0160	0.0130	0.0130	0.0130	6,424,288
04 Apr 2024	0.0150	0.0160	0.0130	0.0140	0.0140	1,321,503
03 Apr 2024	0.0150	0.0150	0.0130	0.0150	0.0150	3,862,242
02 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	96,026
28 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
27 Mar 2024	0.0160	0.0160	0.0150	0.0160	0.0160	787,588
26 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	587,420
25 Mar 2024	0.0170	0.0170	0.0160	0.0170	0.0170	420,064
22 Mar 2024	0.0160	0.0170	0.0160	0.0170	0.0170	2,221,481
21 Mar 2024	0.0160	0.0170	0.0150	0.0150	0.0150	2,320,395
20 Mar 2024	0.0140	0.0160	0.0140	0.0150	0.0150	2,250,549
19 Mar 2024	0.0150	0.0160	0.0140	0.0140	0.0140	3,061,968
18 Mar 2024	0.0140	0.0150	0.0130	0.0150	0.0150	4,150,631
15 Mar 2024	0.0140	0.0150	0.0140	0.0140	0.0140	373,676
14 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	4,286,271
13 Mar 2024	0.0150	0.0160	0.0150	0.0150	0.0150	647,227
12 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,000
11 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	113,831
08 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	249,391
07 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	3,332,922
06 Mar 2024	0.0160	0.0170	0.0150	0.0150	0.0150	1,970,302
05 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,955,455
04 Mar 2024	0.0150	0.0160	0.0150	0.0160	0.0160	559,396
01 Mar 2024	0.0150	0.0160	0.0150	0.0150	0.0150	166,866
29 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,829,272
28 Feb 2024	0.0160	0.0170	0.0150	0.0150	0.0150	237,405
27 Feb 2024	0.0160	0.0160	0.0150	0.0160	0.0160	912,292
26 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	885
23 Feb 2024	0.0160	0.0160	0.0150	0.0160	0.0160	252,676
22 Feb 2024	0.0160	0.0170	0.0150	0.0150	0.0150	1,047,494
21 Feb 2024	0.0170	0.0170	0.0150	0.0150	0.0150	1,128,332
20 Feb 2024	0.0170	0.0170	0.0150	0.0170	0.0170	85,098
19 Feb 2024	0.0150	0.0165	0.0150	0.0160	0.0160	678,516
16 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
15 Feb 2024	0.0150	0.0160	0.0150	0.0150	0.0150	657,524
14 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,937,469
13 Feb 2024	0.0140	0.0150	0.0130	0.0130	0.0130	1,696,955
12 Feb 2024	0.0140	0.0150	0.0130	0.0130	0.0130	1,849,894
09 Feb 2024	0.0150	0.0150	0.0130	0.0130	0.0130	498,442
08 Feb 2024	0.0130	0.0150	0.0130	0.0130	0.0130	752,641
07 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	4,085
06 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	554,662
05 Feb 2024	0.0140	0.0140	0.0130	0.0140	0.0140	1,996,655
02 Feb 2024	0.0130	0.0140	0.0130	0.0130	0.0130	159,990
01 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	716,385
31 Jan 2024	0.0140	0.0150	0.0130	0.0130	0.0130	2,761,955
30 Jan 2024	0.0160	0.0170	0.0140	0.0140	0.0140	917,866
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,058
25 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	20,481
24 Jan 2024	0.0150	0.0160	0.0150	0.0150	0.0150	30,396
23 Jan 2024	0.0160	0.0170	0.0150	0.0150	0.0150	730,933
22 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	32,443
19 Jan 2024	0.0160	0.0160	0.0150	0.0160	0.0160	156,946
18 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,057
17 Jan 2024	0.0160	0.0160	0.0150	0.0160	0.0160	309,158
16 Jan 2024	0.0170	0.0170	0.0160	0.0160	0.0160	9,708
15 Jan 2024	0.0170	0.0170	0.0150	0.0150	0.0150	221,890
12 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	285,314
11 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,704
10 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	834
09 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	88,324
08 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,481,628
05 Jan 2024	0.0150	0.0160	0.0150	0.0150	0.0150	618,682
04 Jan 2024	0.0150	0.0160	0.0140	0.0150	0.0150	1,181,244
03 Jan 2024	0.0150	0.0160	0.0150	0.0150	0.0150	44,925
02 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	24,529
29 Dec 2023	0.0165	0.0170	0.0160	0.0160	0.0160	103,722
28 Dec 2023	0.0150	0.0170	0.0150	0.0160	0.0160	331,815
27 Dec 2023	0.0150	0.0150	0.0140	0.0150	0.0150	69,329
22 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	703,898
21 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	799,748
20 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	238,087
19 Dec 2023	0.0140	0.0160	0.0140	0.0140	0.0140	10,949
18 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	36,823
15 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	93,016
14 Dec 2023	0.0160	0.0170	0.0150	0.0150	0.0150	1,427,554
13 Dec 2023	0.0140	0.0160	0.0140	0.0160	0.0160	1,652,875
12 Dec 2023	0.0140	0.0150	0.0120	0.0130	0.0130	9,065,068
11 Dec 2023	0.0160	0.0160	0.0130	0.0140	0.0140	5,407,207
08 Dec 2023	0.0160	0.0170	0.0150	0.0150	0.0150	689,075
07 Dec 2023	0.0150	0.0160	0.0150	0.0160	0.0160	3,190,215
06 Dec 2023	0.0160	0.0170	0.0160	0.0160	0.0160	1,711,672
05 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	1,124,405
04 Dec 2023	0.0170	0.0170	0.0140	0.0150	0.0150	8,103,005
01 Dec 2023	0.0170	0.0170	0.0160	0.0170	0.0170	4,339,273
30 Nov 2023	0.0170	0.0170	0.0170	0.0170	0.0170	3,000
29 Nov 2023	0.0180	0.0190	0.0170	0.0180	0.0180	2,978,090
28 Nov 2023	0.0190	0.0190	0.0180	0.0180	0.0180	26,254
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6451-0.0000(-0.00%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.02+0.17(+0.21%)

GOLD2,317.90-28.50(-1.21%)

Bitcoin AUD103,191.04+392.74(+0.38%)

Australis Oil & Gas Limited (ATS.AX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6451
-0.0000(-0.00%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.02
+0.17(+0.21%)

GOLD
2,317.90
-28.50(-1.21%)

Bitcoin AUD
103,191.04
+392.74(+0.38%)