tiprankstipranks
Australis Oil & Gas Ltd. (AU:ATS)
ASX:ATS
Australian Market
ATS
Australis Oil & Gas
RESEARCH TOOLSreports

Australis Oil & Gas (ATS) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
120,735
0.04
Apr 08, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
2,635,260
0.79
Apr 07, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
1,245,911
0.37
Apr 06, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 03, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 02, 2026
0.02
0.02
0.02
0.02
0.02
+9.52%
2,319,505
0.69
Apr 01, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
3,429,369
1.04
Mar 31, 2026
0.02
0.02
0.02
0.02
0.02
-4.55%
4,425,613
1.36
Mar 30, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
3,708,591
1.16
Mar 27, 2026
0.02
0.02
0.02
0.02
0.02
+9.52%
1,372,902
0.43
Mar 26, 2026
0.02
0.02
0.02
0.02
0.02
+10.53%
1,087,522
0.34
Mar 25, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
3,445,211
1.08
Mar 24, 2026
0.02
0.02
0.02
0.02
0.02
-5.00%
2,118,419
0.67
Mar 23, 2026
0.02
0.02
0.02
0.02
0.02
-9.09%
1,783,978
0.56
Mar 20, 2026
0.03
0.03
0.02
0.02
0.02
-15.38%
3,143,210
1.00
Mar 19, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
6,095,184
2.00
Mar 18, 2026
0.03
0.03
0.02
0.03
0.03
+4.00%
4,511,055
1.51
Mar 17, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
966,267
0.32
Mar 16, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
2,419,566
0.79
Mar 13, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
2,501,436
0.83
Mar 12, 2026
0.02
0.03
0.02
0.03
0.03
+8.33%
3,990,120
1.34
Mar 11, 2026
0.03
0.03
0.02
0.02
0.02
0.00%
1,989,870
0.67
Mar 10, 2026
0.03
0.03
0.02
0.02
0.02
-17.24%
6,048,973
2.10
Mar 09, 2026
0.03
0.03
0.03
0.03
0.03
+26.09%
9,858,943
3.55
Mar 06, 2026
0.02
0.03
0.02
0.02
0.02
-4.17%
4,337,131
1.59
Mar 05, 2026
0.03
0.03
0.02
0.02
0.02
-7.69%
1,949,899
0.71
Mar 04, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
7,180,975
2.70
Mar 03, 2026
0.03
0.03
0.02
0.03
0.03
+12.50%
12,866,860
4.70
Mar 02, 2026
0.02
0.03
0.02
0.02
0.02
+9.09%
4,079,006
1.15
Feb 27, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
1,024,188
0.29
Feb 26, 2026
0.02
0.02
0.02
0.02
0.02
+4.55%
575,679
0.16
Feb 25, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
4,013,975
1.15
Feb 24, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
110,247
0.03
Feb 23, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
308,113
0.09
Feb 20, 2026
0.02
0.02
0.02
0.02
0.02
+10.00%
1,033,910
0.30
Feb 19, 2026
0.02
0.02
0.02
0.02
0.02
-4.76%
1,620,354
0.46
Feb 18, 2026
0.02
0.02
0.02
0.02
0.02
-8.70%
1,605,436
0.46
Feb 17, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
226,368
0.06
Feb 16, 2026
0.02
0.02
0.02
0.02
0.02
+4.55%
1,392,625
0.40
Feb 13, 2026
0.02
0.02
0.02
0.02
0.02
-8.33%
1,092,110
0.31
Feb 12, 2026
0.02
0.03
0.02
0.02
0.02
-11.11%
396,497
0.11
Feb 11, 2026
0.03
0.03
0.02
0.02
0.02
-18.52%
9,284,309
2.75
Feb 10, 2026
0.02
0.03
0.02
0.03
0.03
+8.00%
2,687,849
0.80
Feb 09, 2026
0.02
0.03
0.02
0.03
0.03
+31.58%
6,539,069
2.00
Feb 06, 2026
0.02
0.02
0.02
0.02
0.02
-5.00%
3,139,772
0.96
Feb 05, 2026
0.02
0.02
0.02
0.02
0.02
-9.09%
640,762
0.19
Feb 04, 2026
0.02
0.02
0.02
0.02
0.02
+4.76%
2,097,941
0.64
Feb 03, 2026
0.02
0.02
0.02
0.02
0.02
+10.53%
127,864
0.04
Feb 02, 2026
0.02
0.02
0.02
0.02
0.02
-9.52%
624,820
0.19
Jan 30, 2026
0.02
0.02
0.02
0.02
0.02
+23.53%
5,403,959
1.68
Rows:
50