Australis Oil & Gas Limited (ATS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0130

-0.0010

(-7.14%)

At close: 11:05AM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	243,480
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	0.0130	0.0140	0.0120	0.0140	0.0140	3,801,736
19 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	453,028
18 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	240,490
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	356,200
15 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,419,305
12 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	3,075,985
11 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	40,000
10 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	190,575
09 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	303,701
08 Apr 2024	0.0140	0.0145	0.0140	0.0140	0.0140	410,317
05 Apr 2024	0.0150	0.0160	0.0130	0.0130	0.0130	4,220,841
04 Apr 2024	0.0130	0.0150	0.0130	0.0140	0.0140	895,706
03 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,148,145
02 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	166
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	203,918
26 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	73,128
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	237,681
21 Mar 2024	0.0160	0.0170	0.0150	0.0150	0.0150	908,138
20 Mar 2024	0.0150	0.0160	0.0150	0.0150	0.0150	125,181
19 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	676,261
18 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	538,986
15 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	186,185
14 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	56,781,005
13 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	45,272
12 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	136,000
11 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	362,093
08 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	105,402
07 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	215,900
06 Mar 2024	0.0165	0.0165	0.0150	0.0150	0.0150	202,134
05 Mar 2024	0.0160	0.0160	0.0150	0.0160	0.0160	455,400
04 Mar 2024	0.0150	0.0160	0.0150	0.0150	0.0150	150,852
01 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	40,000
29 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,128
28 Feb 2024	0.0150	0.0160	0.0150	0.0160	0.0160	112,200
27 Feb 2024	0.0150	0.0160	0.0150	0.0160	0.0160	486,366
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	653,362
21 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	574,327
20 Feb 2024	0.0170	0.0170	0.0150	0.0150	0.0150	213,200
19 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	99,754
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	151,099
14 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	233,431
13 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	62,600
12 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	328,970
09 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	105,400
08 Feb 2024	0.0130	0.0150	0.0130	0.0130	0.0130	284,475
07 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	20,934
06 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	78,900
05 Feb 2024	0.0135	0.0140	0.0135	0.0140	0.0140	257,560
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0150	0.0150	0.0130	0.0130	0.0130	381,400
30 Jan 2024	0.0160	0.0160	0.0140	0.0140	0.0140	401,900
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	42,900
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	120,000
23 Jan 2024	0.0160	0.0170	0.0150	0.0150	0.0150	292,541
22 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
19 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	47,376
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	237,760
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	327,051
12 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	258,547
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	3,913
08 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	689,413
05 Jan 2024	0.0160	0.0160	0.0155	0.0155	0.0155	2,983
04 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	265,250
03 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	59,395
02 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
29 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	101,965
28 Dec 2023	0.0140	0.0160	0.0140	0.0160	0.0160	19,343
27 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	6,623
22 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	201,410
21 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	105,610
20 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	20,503
19 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	8,095
18 Dec 2023	0.0140	0.0160	0.0140	0.0160	0.0160	49,011
15 Dec 2023	0.0150	0.0160	0.0150	0.0160	0.0160	15,089
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0130	0.0160	0.0130	0.0160	0.0160	881,605
12 Dec 2023	0.0150	0.0155	0.0130	0.0140	0.0140	2,497,956
11 Dec 2023	0.0160	0.0160	0.0130	0.0150	0.0150	1,872,786
08 Dec 2023	0.0150	0.0170	0.0150	0.0160	0.0160	167,575
07 Dec 2023	0.0150	0.0160	0.0150	0.0160	0.0160	639,310
06 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	220,936
05 Dec 2023	0.0150	0.0170	0.0150	0.0150	0.0150	336,592
04 Dec 2023	0.0160	0.0160	0.0140	0.0150	0.0150	1,191,888
01 Dec 2023	0.0170	0.0170	0.0160	0.0170	0.0170	942,988
30 Nov 2023	-	-	-	-	-	-
29 Nov 2023	0.0180	0.0180	0.0180	0.0180	0.0180	259,163
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6514+0.0025(+0.39%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.50+0.14(+0.17%)

GOLD2,339.20-2.90(-0.12%)

Bitcoin AUD102,313.02+153.80(+0.15%)

Australis Oil & Gas Limited (ATS.XA)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6514
+0.0025(+0.39%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.50
+0.14(+0.17%)

GOLD
2,339.20
-2.90(-0.12%)

Bitcoin AUD
102,313.02
+153.80(+0.15%)