Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Australis Oil & Gas Limited (ATS.AX)

Compare
0.0090
0.0000
(0.00%)
At close: April 17 at 11:03:16 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.00800.00900.00800.00900.00902,434,070
Apr 16, 20250.00900.00900.00900.00900.009024
Apr 15, 20250.00900.00900.00900.00900.0090-
Apr 14, 20250.00900.00900.00800.00900.0090463,000
Apr 11, 20250.00900.00900.00800.00800.0080416,928
Apr 10, 20250.00900.00900.00800.00800.0080294,946
Apr 9, 20250.00900.00900.00800.00800.00805,000,000
Apr 8, 20250.00900.00900.00900.00900.0090500,000
Apr 7, 20250.00900.01000.00800.01000.01002,244,880
Apr 4, 20250.00900.00950.00900.00900.00902,011,111
Apr 3, 20250.00950.00950.00950.00950.0095-
Apr 2, 20250.00950.00950.00950.00950.009514
Apr 1, 20250.01000.01000.00950.01000.01001,031,396
Mar 31, 20250.01000.01000.01000.01000.0100-
Mar 28, 20250.01000.01000.01000.01000.010052,921
Mar 27, 20250.00900.01000.00900.01000.01002,650,428
Mar 26, 20250.00900.01000.00900.00900.00903,382,681
Mar 25, 20250.01000.01000.01000.01000.010015,000
Mar 24, 20250.01000.01000.01000.01000.010011,562
Mar 21, 20250.01000.01000.00900.01000.010027,971
Mar 20, 20250.01000.01000.01000.01000.010026,869
Mar 19, 20250.00950.01000.00900.01000.0100806,259
Mar 18, 20250.00900.01000.00900.00900.00905,876,455
Mar 17, 20250.01000.01000.00900.00900.009060,874
Mar 14, 20250.01000.01000.00900.01000.0100912,033
Mar 13, 20250.00900.00900.00900.00900.0090380,051
Mar 12, 20250.00900.01000.00900.00900.00901,067
Mar 11, 20250.00900.00900.00900.00900.0090505,781
Mar 10, 20250.00950.01000.00950.01000.01001,038,137
Mar 7, 20250.00900.00900.00900.00900.009074,999
Mar 6, 20250.00900.00900.00900.00900.00901,448,221
Mar 5, 20250.01000.01000.01000.01000.0100218,862
Mar 4, 20250.01000.01000.01000.01000.0100-
Mar 3, 20250.01000.01000.01000.01000.0100-
Feb 28, 20250.01000.01000.01000.01000.0100-
Feb 27, 20250.01000.01000.00950.01000.0100535,646
Feb 26, 20250.00900.01000.00900.00900.00901,188,480
Feb 25, 20250.00900.00900.00900.00900.0090547,243
Feb 24, 20250.00900.01000.00900.00900.009073,546
Feb 21, 20250.01000.01000.01000.01000.0100-
Feb 20, 20250.00950.01000.00950.01000.01001,000,000
Feb 19, 20250.00950.00950.00900.00900.00901,105
Feb 18, 20250.01000.01000.01000.01000.010011,500
Feb 17, 20250.00900.00900.00900.00900.0090-
Feb 14, 20250.01000.01000.00900.00900.0090160,000
Feb 13, 20250.01000.01100.01000.01100.01101,920,447
Feb 12, 20250.01100.01100.01000.01000.01001,311,826
Feb 11, 20250.01050.01050.01050.01050.0105-
Feb 10, 20250.00900.01050.00900.01050.0105139,999
Feb 7, 20250.01000.01000.00900.00900.0090815,211
Feb 6, 20250.01000.01000.01000.01000.0100164,305
Feb 5, 20250.01100.01100.01000.01000.0100805,602
Feb 4, 20250.01100.01100.01000.01000.0100458,125
Feb 3, 20250.01000.01100.01000.01050.01052,494,289
Jan 31, 20250.01000.01000.01000.01000.010072,574
Jan 30, 20250.01000.01100.01000.01100.01101,732,104
Jan 29, 20250.00900.01000.00800.01000.01004,526,190
Jan 28, 20250.00900.00900.00900.00900.0090388,277
Jan 24, 20250.00900.00900.00900.00900.0090-
Jan 23, 20250.01000.01000.00900.00900.0090130,006
Jan 22, 20250.00900.01000.00900.01000.01001,037,931
Jan 21, 20250.00700.00900.00700.00900.0090229,365
Jan 20, 20250.00800.00800.00800.00800.00801,530,000
Jan 17, 20250.00800.01000.00800.00900.009075,000
Jan 16, 20250.00900.00900.00900.00900.00902,649,907
Jan 15, 20250.00900.00900.00800.00800.0080305,047
Jan 14, 20250.00800.00900.00800.00800.0080222,052
Jan 13, 20250.00800.00800.00800.00800.00808,800
Jan 10, 20250.00900.00900.00800.00800.0080660,021
Jan 9, 20250.00700.00900.00700.00900.0090554,449
Jan 8, 20250.00800.00800.00800.00800.00802,141,479
Jan 7, 20250.00900.00900.00900.00900.009011,888
Jan 6, 20250.00900.00900.00800.00800.008016,934
Jan 3, 20250.00900.00900.00900.00900.0090-
Jan 2, 20250.00900.00900.00800.00900.00901,800,764
Dec 31, 20240.00850.00900.00850.00900.009061,111
Dec 30, 20240.00850.00850.00800.00800.008069,639
Dec 27, 20240.00800.00800.00800.00800.0080410,850
Dec 24, 20240.00800.00800.00800.00800.0080-
Dec 23, 20240.00900.00900.00800.00800.00801,157
Dec 20, 20240.00900.00900.00800.00900.00901,073,963
Dec 19, 20240.00900.00900.00800.00800.008033,795
Dec 18, 20240.00800.01000.00800.00900.0090918,113
Dec 17, 20240.00800.00800.00800.00800.0080231,232
Dec 16, 20240.00900.00900.00900.00900.009014,912
Dec 13, 20240.00900.00900.00900.00900.009014,222
Dec 12, 20240.00900.00900.00900.00900.0090-
Dec 11, 20240.00900.00900.00800.00900.009046,948
Dec 10, 20240.00800.00900.00800.00900.0090128,413
Dec 9, 20240.00900.00900.00900.00900.0090-
Dec 6, 20240.00900.00900.00800.00900.009075,461
Dec 5, 20240.00900.00900.00900.00900.00908,951
Dec 4, 20240.00900.00900.00900.00900.0090221,463
Dec 3, 20240.00900.00900.00800.00800.0080440,045
Dec 2, 20240.00900.01000.00900.01000.0100414,207
Nov 29, 20240.00800.00900.00800.00800.0080786,547
Nov 28, 20240.00800.00900.00800.00900.0090121,673
Nov 27, 20240.00900.00900.00900.00900.00907,305
Nov 26, 20240.00900.00900.00900.00900.0090921,582
Nov 25, 20240.01000.01000.00900.00900.0090976,075
Nov 22, 20240.00900.00900.00900.00900.0090435,036
Nov 21, 20240.00900.00900.00900.00900.00901,103,028
Nov 20, 20240.01000.01000.00900.00900.0090323,109
Nov 19, 20240.00900.01000.00900.01000.0100110,627
Nov 18, 20240.00900.00950.00900.00950.0095100,328
Nov 15, 20240.00900.00950.00900.00950.0095714,569
Nov 14, 20240.00900.00950.00900.00950.0095170,483
Nov 13, 20240.00900.00950.00900.00950.00951,590,201
Nov 12, 20240.00950.00950.00900.00950.0095172,703
Nov 11, 20240.01000.01000.01000.01000.0100102,754
Nov 8, 20240.00950.01000.00950.01000.0100835,177
Nov 7, 20240.01000.01000.00900.00900.00901,087,582
Nov 6, 20240.01000.01000.01000.01000.01003,422
Nov 5, 20240.01000.01000.01000.01000.0100-
Nov 4, 20240.00900.01000.00850.01000.0100506,241
Nov 1, 20240.01000.01000.00800.00800.00804,194,973
Oct 31, 20240.01000.01050.01000.01000.0100947,184
Oct 30, 20240.01100.01100.01000.01000.0100669,417
Oct 29, 20240.01000.01100.01000.01100.01101,436,466
Oct 28, 20240.00900.01000.00900.01000.0100113,999
Oct 25, 20240.01000.01000.01000.01000.0100407,399
Oct 24, 20240.01000.01000.01000.01000.01002,470,301
Oct 23, 20240.01000.01000.00900.00900.0090487,766
Oct 22, 20240.01000.01000.00900.00900.0090580,067
Oct 21, 20240.00900.00950.00900.00900.0090669,039
Oct 18, 20240.00900.00900.00900.00900.00901,208,060
Oct 17, 20240.00900.00900.00800.00800.00801,135,151
Oct 16, 20240.01000.01000.00950.00950.0095100,372
Oct 15, 20240.00900.00900.00900.00900.009084,815
Oct 14, 20240.01000.01000.01000.01000.010025,518
Oct 11, 20240.00900.00900.00900.00900.0090-
Oct 10, 20240.00900.00900.00900.00900.0090-
Oct 9, 20240.00900.00900.00900.00900.009015,900
Oct 8, 20240.01000.01000.01000.01000.01002,035,000
Oct 7, 20240.00900.01000.00900.00900.0090724,272
Oct 4, 20240.01000.01000.01000.01000.010020,000
Oct 3, 20240.01000.01000.01000.01000.0100441,614
Oct 2, 20240.00900.01000.00900.01000.01001,951,493
Oct 1, 20240.00900.00900.00900.00900.0090-
Sep 30, 20240.00900.00900.00900.00900.0090636,280
Sep 27, 20240.00900.00900.00900.00900.009025,490
Sep 26, 20240.01000.01000.00900.00900.009067,500
Sep 25, 20240.00950.01000.00950.01000.01002,446,219
Sep 24, 20240.01000.01000.01000.01000.010025,454
Sep 23, 20240.01000.01000.01000.01000.010054,447
Sep 20, 20240.00900.00900.00900.00900.0090-
Sep 19, 20240.00900.00900.00900.00900.0090-
Sep 18, 20240.01000.01000.00900.00900.0090151,988
Sep 17, 20240.00900.01000.00900.01000.010039,950
Sep 16, 20240.00900.00900.00900.00900.00905,452
Sep 13, 20240.00900.00900.00900.00900.0090-
Sep 12, 20240.00900.00900.00900.00900.0090116,563
Sep 11, 20240.00800.00900.00800.00900.009038,511
Sep 10, 20240.00800.00900.00800.00900.00901,853,162
Sep 9, 20240.00900.00900.00900.00900.0090132,796
Sep 6, 20240.00900.00900.00900.00900.009066,500
Sep 5, 20240.00900.00900.00900.00900.0090-
Sep 4, 20240.00900.00900.00900.00900.00901,103,571
Sep 3, 20240.00900.00900.00900.00900.009063,902
Sep 2, 20240.01000.01000.00900.00950.0095353,029
Aug 30, 20240.00900.01000.00900.01000.0100316,072
Aug 29, 20240.00900.00900.00900.00900.0090108,500
Aug 28, 20240.00900.00900.00900.00900.0090-
Aug 27, 20240.00900.00900.00900.00900.0090-
Aug 26, 20240.00900.00900.00900.00900.009060,630
Aug 23, 20240.01000.01000.00900.00900.0090100,000
Aug 22, 20240.01000.01000.01000.01000.0100-
Aug 21, 20240.01000.01000.01000.01000.0100-
Aug 20, 20240.01000.01000.01000.01000.0100-
Aug 19, 20240.01000.01000.01000.01000.0100120,521
Aug 16, 20240.00900.01100.00900.01000.0100217,013
Aug 15, 20240.00950.00950.00950.00950.0095-
Aug 14, 20240.00900.00950.00900.00950.0095193,239
Aug 13, 20240.00900.00900.00900.00900.009035,294
Aug 12, 20240.01000.01000.01000.01000.0100-
Aug 9, 20240.01000.01000.01000.01000.0100157,199
Aug 8, 20240.00950.00950.00950.00950.0095-
Aug 7, 20240.01000.01000.00950.00950.0095100,014
Aug 6, 20240.00900.00900.00900.00900.0090642,500
Aug 5, 20240.00950.00950.00900.00900.00901,100,000
Aug 2, 20240.00900.00900.00900.00900.0090901,378
Aug 1, 20240.01050.01050.01000.01000.01004,349,473
Jul 31, 20240.01000.01050.01000.01000.0100200,312
Jul 30, 20240.01000.01000.01000.01000.0100-
Jul 29, 20240.01000.01000.01000.01000.01001,578,714
Jul 26, 20240.01100.01100.01100.01100.0110100,000
Jul 25, 20240.01100.01100.01000.01100.01101,955,287
Jul 24, 20240.01100.01100.01100.01100.011012
Jul 23, 20240.01100.01100.01100.01100.0110-
Jul 22, 20240.01000.01100.01000.01100.011059,333
Jul 19, 20240.01100.01100.01000.01100.0110223,135
Jul 18, 20240.01000.01050.01000.01000.0100704,094
Jul 17, 20240.01000.01000.01000.01000.0100213,740
Jul 16, 20240.01000.01000.01000.01000.01004,304,928
Jul 15, 20240.01000.01100.01000.01100.01101,752,425
Jul 12, 20240.01000.01000.01000.01000.01001,944
Jul 11, 20240.01000.01000.01000.01000.0100-
Jul 10, 20240.01100.01100.01000.01000.0100127,417
Jul 9, 20240.01100.01100.01100.01100.0110-
Jul 8, 20240.01000.01100.01000.01100.0110212,469
Jul 5, 20240.01000.01000.01000.01000.0100-
Jul 4, 20240.01100.01100.01000.01000.01001,591,099
Jul 3, 20240.01100.01100.00950.01100.01102,136,970
Jul 2, 20240.01000.01000.01000.01000.010088,257
Jul 1, 20240.01000.01100.01000.01100.0110588,621
Jun 28, 20240.01000.01000.00900.00900.0090570,712
Jun 27, 20240.00900.01100.00900.01100.01101,178,651
Jun 26, 20240.00900.01050.00900.01000.01002,832,517
Jun 25, 20240.00900.01000.00900.01000.01001,289,475
Jun 24, 20240.00900.01000.00800.01000.01001,595,007
Jun 21, 20240.00900.01000.00900.01000.01002,211,184
Jun 20, 20240.00900.00900.00900.00900.00903,736,581
Jun 19, 20240.01000.01000.00900.01000.0100150,109
Jun 18, 20240.01000.01000.01000.01000.0100361,421
Jun 17, 20240.01000.01000.00800.01000.01002,310,536
Jun 14, 20240.01000.01050.01000.01000.0100923,496
Jun 13, 20240.01000.01100.01000.01050.01051,164,321
Jun 12, 20240.01000.01000.01000.01000.0100271,324
Jun 11, 20240.01100.01100.01000.01100.0110799,529
Jun 7, 20240.01000.01100.01000.01100.0110409,296
Jun 6, 20240.01000.01100.01000.01100.0110100,851
Jun 5, 20240.01100.01100.01000.01100.01104,084,227
Jun 4, 20240.01200.01200.01000.01200.01201,461,818
Jun 3, 20240.01100.01200.01100.01200.01201,957,157
May 31, 20240.01100.01200.01100.01100.01103,403,738
May 30, 20240.01100.01200.01000.01000.01005,380,572
May 29, 20240.01100.01200.01100.01100.01102,061,904
May 28, 20240.01300.01300.01300.01300.0130-
May 27, 20240.01200.01300.01200.01300.01302,243,123
May 24, 20240.01300.01300.01200.01200.01204,241,027
May 23, 20240.01200.01300.01200.01300.0130598,288
May 22, 20240.01300.01300.01300.01300.01301,216,553
May 21, 20240.01200.01300.01200.01300.013039,096
May 20, 20240.01200.01250.01200.01200.01201,003,933
May 17, 20240.01200.01300.01200.01250.01251,175,412
May 16, 20240.01200.01350.01200.01250.012531,004
May 15, 20240.01400.01400.01200.01200.0120546,294
May 14, 20240.01250.01400.01250.01400.0140631,362
May 13, 20240.01200.01250.01200.01200.0120248,219
May 10, 20240.01200.01200.01200.01200.0120295
May 9, 20240.01300.01300.01200.01200.01204,386,032
May 8, 20240.01350.01350.01300.01300.0130500,301
May 7, 20240.01300.01400.01300.01400.01405,017
May 6, 20240.01300.01300.01300.01300.0130530,016
May 3, 20240.01200.01300.01200.01300.0130239,069
May 2, 20240.01300.01300.01200.01200.0120500,892
May 1, 20240.01300.01400.01300.01350.0135993,373
Apr 30, 20240.01300.01300.01300.01300.01301,553,572
Apr 29, 20240.01400.01400.01300.01400.0140846,390
Apr 26, 20240.01300.01400.01300.01400.01401,773
Apr 24, 20240.01400.01400.01300.01300.01301,664,514
Apr 23, 20240.01300.01400.01300.01400.0140342,499
Apr 22, 20240.01300.01400.01200.01400.014010,497,732
Apr 19, 20240.01400.01400.01400.01400.01401,554,290
Apr 18, 20240.01400.01400.01400.01400.01401,420,663
Apr 17, 20240.01500.01500.01400.01400.0140552,795