ASX - Delayed Quote AUD
Australian Oil Company Limited (AOK.AX)
0.0020
0.0000
(0.00%)
At close: May 29 at 10:29:25 AM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,000,000 |
| May 27, 2025 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 726,153 |
| May 26, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 8,791,665 |
| May 23, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,495,165 |
| May 22, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,000,000 |
| May 21, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,217,285 |
| May 19, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,600,000 |
| May 14, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,252,500 |
| May 13, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 2,065,624 |
| May 12, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,106,118 |
| May 8, 2025 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 1,831,197 |
| May 7, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 159,985 |
| May 5, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 60,709 |
| May 2, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 44,000 |
| May 1, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0025 | 0.0025 | 1,045,000 |
| Apr 30, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,905,450 |
| Apr 24, 2025 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 743,005 |
| Apr 23, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 3,168,410 |
| Apr 22, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,020 |
| Apr 17, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 1,317,549 |
| Apr 16, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,963 |
| Apr 15, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,401,546 |
| Apr 9, 2025 | 0.0010 | 0.0010 | 0.0010 | 0.0015 | 0.0015 | 1,000,000 |
| Apr 7, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,814 |
| Apr 3, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 162,174 |
| Apr 2, 2025 | 0.0010 | 0.0010 | 0.0010 | 0.0015 | 0.0015 | 1,009,814 |
| Mar 31, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 42,485 |
| Mar 27, 2025 | 0.0020 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 3,385,808 |
| Mar 25, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,450,000 |
| Mar 24, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 709,814 |
| Mar 21, 2025 | 0.0020 | 0.0020 | 0.0010 | 0.0015 | 0.0015 | 8,000 |
| Mar 20, 2025 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 3,732,830 |
| Mar 19, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,926 |
| Mar 18, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,990,977 |
| Mar 17, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,064,000 |
| Mar 14, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,500,000 |
| Mar 13, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 720,000 |
| Mar 12, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0025 | 0.0025 | 184,516 |
| Mar 11, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 160,655 |
| Mar 4, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,085,000 |
| Mar 3, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,193,441 |
| Feb 27, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 105,000 |
| Feb 26, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,000 |
| Feb 21, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 53,900 |
| Feb 20, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,100,000 |
| Feb 19, 2025 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 196,000 |
| Feb 18, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 250,000 |
| Feb 12, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 180,000 |
| Feb 11, 2025 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 699,506 |
| Feb 10, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 350,131 |
| Feb 7, 2025 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 250,000 |
| Feb 6, 2025 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,000 |
| Feb 4, 2025 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 433,334 |
| Feb 3, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,500,000 |
| Jan 31, 2025 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 201,000 |
| Jan 30, 2025 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,163,560 |
| Jan 29, 2025 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 25,000 |
| Jan 28, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 903,334 |
| Jan 24, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,590,798 |
| Jan 23, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0025 | 0.0025 | 532,000 |
| Jan 22, 2025 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 250,000 |
| Jan 21, 2025 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,351,750 |
| Jan 20, 2025 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 469,706 |
| Jan 17, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0025 | 0.0025 | 4,706 |
| Jan 15, 2025 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 663,183 |
| Jan 13, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0025 | 0.0025 | 1,095,000 |
| Jan 6, 2025 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 889,437 |
| Jan 3, 2025 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,000,000 |
| Jan 2, 2025 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 4,522,431 |
| Dec 31, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 6,118,998 |
| Dec 30, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0025 | 0.0025 | 168,629 |
| Dec 24, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300,000 |
| Dec 23, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,520,000 |
| Dec 19, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0025 | 0.0025 | 13,000,000 |
| Dec 16, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 363,637 |
| Dec 13, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 664,969 |
| Dec 12, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 198,515 |
| Dec 11, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0025 | 0.0025 | 610,000 |
| Dec 9, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,269,637 |
| Dec 4, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 8,000 |
| Dec 3, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 120,000 |
| Dec 2, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 239,931 |
| Nov 29, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 150,000 |
| Nov 27, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,201,400 |
| Nov 26, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 112,344 |
| Nov 25, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,937,210 |
| Nov 22, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 7,415,936 |
| Nov 21, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 22,431 |
| Nov 20, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 20,422,710 |
| Nov 18, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 16,356 |
| Nov 15, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 7,155,000 |
| Nov 14, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 15,877,450 |
| Nov 11, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 374,119 |
| Nov 7, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 175,000 |
| Oct 31, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0035 | 0.0035 | 2,650,000 |
| Oct 29, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 964,309 |
| Oct 28, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 730,000 |
| Oct 25, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 4,104,320 |
| Oct 24, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 377,804 |
| Oct 23, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0035 | 0.0035 | 500,000 |
| Oct 22, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 421,222 |
| Oct 21, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 4,343,734 |
| Oct 17, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 357,468 |
| Oct 16, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,000,000 |
| Oct 15, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 650,000 |
| Oct 14, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0035 | 0.0035 | 325,000 |
| Oct 10, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0035 | 0.0035 | 1,000,000 |
| Oct 7, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 219,000 |
| Oct 1, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0035 | 0.0035 | 124,999 |
| Sep 30, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 787,942 |
| Sep 27, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,000 |
| Sep 20, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0035 | 0.0035 | 523,188 |
| Sep 19, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 416,666 |
| Sep 18, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 451,000 |
| Sep 17, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 81,821 |
| Sep 16, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 562,471 |
| Sep 13, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 375,000 |
| Sep 12, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 120,000 |
| Sep 11, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 6,772,735 |
| Sep 10, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 13,183,170 |
| Sep 9, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 9,000 |
| Sep 6, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 364,412 |
| Sep 4, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,300,000 |
| Sep 3, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0035 | 0.0035 | 44,816 |
| Aug 30, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 8,427,416 |
| Aug 26, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 3,313,183 |
| Aug 23, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,524,047 |
| Aug 22, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,561,342 |
| Aug 16, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 192,267 |
| Aug 14, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,350,000 |
| Aug 13, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| Aug 12, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 5,529,988 |
| Aug 9, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 991,198 |
| Aug 8, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 521,262 |
| Aug 6, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,252,775 |
Related Tickers
AXP.AX AXP Energy Limited
0.0010
0.00%
ATS.AX Australis Oil & Gas Limited
0.0070
0.00%
SAN.AX Sagalio Energy Limited
0.0050
0.00%
GGX.AX Gas2Grid Limited
0.0010
0.00%
BNL.AX Blue Star Helium Limited
0.0060
-14.29%
HPR.AX High Peak Royalties Limited
0.0580
+3.57%
BLU.AX Blue Energy Limited
0.0070
0.00%
ICN.AX Icon Energy Limited
0.0060
0.00%
PRM.AX Prominence Energy Ltd
0.0040
+100.00%
GRV.AX Greenvale Energy Ltd
0.0420
+10.53%