Africa Oil Stock Price History, AOIFF Historical Prices

Add to My Stocks
$0.92 $0.01 (1.1%) AOIFF stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Africa Oil stock price history here. Daily open, high, low, and end of day closing price for the company, along with Africa Oil price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Africa Oil stock price history chart shows that the stock price was at a high of $9.97 on Nov 25, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 0.91 0.92 0.9 0.92 18,482 - -
2018-06-20 0.9 0.91 0.89 0.91 5,225 - -
2018-06-19 0.91 0.91 0.88 0.88 26,868 - -
2018-06-18 0.9 0.91 0.9 0.9 29,820 - -
2018-06-15 0.92 0.92 0.89 0.91 26,500 - -
2018-06-14 0.95 0.95 0.92 0.93 32,650 - -
2018-06-13 0.93 0.95 0.93 0.95 6,351 - -
2018-06-12 0.95 0.96 0.94 0.94 11,300 - -
2018-06-11 0.96 0.96 0.94 0.95 11,294 - -
2018-06-08 0.96 0.98 0.96 0.96 11,905 - -
2018-06-07 0.98 1 0.98 0.99 10,410 - -
2018-06-06 0.94 0.98 0.94 0.98 6,118 - -
2018-06-05 0.99 0.99 0.92 0.95 59,550 - -
2018-06-04 1 1 0.96 0.98 12,707 - -
2018-06-01 1 1.02 0.99 1.01 31,337 - -
2018-05-31 1.04 1.04 0.99 0.99 17,375 - -
2018-05-30 0.99 1.04 0.99 1.04 12,522 - -
2018-05-29 0.96 0.96 0.96 0.96 3,710 - -
2018-05-25 1.01 1.02 0.99 1 9,180 - -
2018-05-24 1.09 1.09 1.03 1.05 79,585 - -
2018-05-23 1.08 1.12 1.05 1.12 107,246 - -
2018-05-22 1.12 1.15 1.11 1.12 50,268 - -
2018-05-21 1.06 1.14 1 1.12 188,393 - -
2018-05-18 0.94 0.97 0.94 0.97 16,939 - -
2018-05-17 0.97 0.98 0.96 0.97 26,958 - -
2018-05-16 0.96 0.98 0.96 0.98 6,150 - -
2018-05-15 0.94 0.98 0.93 0.97 12,206 - -
2018-05-14 1.01 1.01 0.95 0.98 16,765 - -
2018-05-11 0.97 1 0.95 1 14,301 - -
2018-05-10 1.02 1.02 0.95 0.95 27,684 - -
2018-05-09 0.93 1.02 0.93 1.01 58,370 - -
2018-05-08 0.9 0.92 0.9 0.92 10,560 - -
2018-05-07 0.92 0.92 0.9 0.9 38,100 - -
2018-05-04 0.91 0.91 0.89 0.89 1,340 - -
2018-05-03 0.9 0.93 0.9 0.92 12,104 - -
2018-05-02 0.91 0.93 0.89 0.9 111,862 - -
2018-05-01 0.93 0.96 0.93 0.95 27,245 - -
2018-04-30 0.9 0.95 0.9 0.94 327,805 - -
2018-04-27 0.92 0.93 0.9 0.9 1,063 - -
2018-04-26 0.92 0.92 0.9 0.91 6,705 - -
2018-04-25 0.93 0.93 0.91 0.93 16,953 - -
2018-04-24 0.97 0.97 0.93 0.93 5,824 - -
2018-04-23 0.98 0.98 0.95 0.96 2,120 - -
2018-04-20 0.97 0.98 0.96 0.98 8,472 - -
2018-04-19 0.98 0.98 0.96 0.98 10,899 - -
2018-04-18 0.96 0.97 0.96 0.97 1,790 - -
2018-04-17 0.94 0.95 0.94 0.95 4,195 - -
2018-04-16 0.95 0.95 0.93 0.94 21,512 - -
2018-04-13 0.96 0.96 0.95 0.95 6,600 - -
2018-04-12 0.97 0.98 0.95 0.95 6,000 - -
2018-04-11 0.95 0.98 0.94 0.98 43,801 - -
2018-04-10 0.93 0.96 0.92 0.95 11,431 - -
2018-04-09 0.92 0.93 0.92 0.93 21,662 - -
2018-04-06 0.94 0.94 0.92 0.93 3,420 - -
2018-04-05 0.94 0.94 0.92 0.94 8,776 - -
2018-04-04 0.92 0.93 0.92 0.93 6,091 - -
2018-04-03 0.93 0.94 0.93 0.94 1,780 - -
2018-04-02 0.92 0.92 0.89 0.9 12,610 - -
2018-03-30 0 0 0 0.93 0 - -
2018-03-29 0.96 0.96 0.91 0.93 12,640 - -
2018-03-28 0.94 0.94 0.91 0.91 16,522 - -
2018-03-27 0.96 0.96 0.94 0.94 39,958 - -
2018-03-26 0.97 0.97 0.96 0.96 3,100 - -
2018-03-23 0.97 0.98 0.96 0.97 27,854 - -
2018-03-22 0.98 0.98 0.97 0.97 19,250 - -
2018-03-21 1 1.01 0.99 1 76,980 - -
2018-03-20 0.99 0.99 0.98 0.98 2,175 - -
2018-03-19 0.98 1 0.96 0.96 65,862 - -
2018-03-16 0.98 0.99 0.97 0.99 30,597 - -
2018-03-15 1 1 0.98 0.98 8,674 - -
2018-03-14 1 1 0.99 1 38,400 - -
2018-03-13 1.04 1.04 1 1 41,162 - -
2018-03-12 1.03 1.04 1 1.01 20,560 - -
2018-03-09 1.04 1.04 1.03 1.03 11,999 - -
2018-03-08 1.03 1.04 1 1.04 103,275 - -
2018-03-07 1.06 1.06 1.02 1.02 2,548 - -
2018-03-06 1.06 1.06 1.02 1.03 11,412 - -
2018-03-05 1.04 1.07 1 1.07 48,819 - -
2018-03-02 1.02 1.05 1.01 1.05 21,556 - -
2018-03-01 1.04 1.05 1.03 1.05 20,237 - -
2018-02-28 1.05 1.07 1.04 1.05 39,548 - -
2018-02-27 1.04 1.06 1.05 1.05 13,869 - -
2018-02-26 1.07 1.06 1.06 1.06 3,753 - -
2018-02-23 1.08 1.08 1.05 1.06 63,060 - -
2018-02-22 1.06 1.06 1.06 1.06 5,000 - -
2018-02-21 1.1 1.08 1.08 1.08 17,050 - -
2018-02-20 1.1 1.1 1.07 1.08 7,864 - -
2018-02-19 0 0 0 1.1 0 - -
2018-02-16 1.11 1.1 1.09 1.1 780 - -
Get more Data

Africa Oil Stock History Chart

View AOIFF PE ratio, PS ratio stocks charts and compare with peers.
AOIFF Chart
Note: Compare Africa Oil stock price history with the index and industry peers.

Africa Oil Stock Price History: Past 5 years

Max Stock Price9.97Nov 25,2013
Min Stock Price0.88Jun 19,2018
Avg Stock Price3.07

AOIFF Industry Peers

Company Price Change (%)
Obsidian Energy (OBE)1.070.01 (0.94%)
Trilogy Energy (TETZF)5.050.14 (2.7%)
Bonterra Energy (BNEFF)12.110.2 (1.68%)
Pengrowth Energy (PGHEF)0.650.02 (3.17%)
Marathon Oil (MRO)21.481.56 (7.83%)
Genel Energy (GEGYY)3.960 (0%)
Ophir (OPHRY)1.430 (0%)

We provide Africa Oil share price history along with PE ratio and PS ratio for doing Africa Oil fundamental analysis. Africa Oil stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. AOIFF stock saw a high of $0.92, and a low of $0.9 on last trading day. Looking at Africa Oil stock history data, the P/S ratio was at a low of - on Jun 22, 2018.