Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Australis Capital Inc. (AUSAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0240+0.0030 (+14.29%)
At close: 03:55PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.02000.02400.01700.02400.0240732,400
Sep 29, 20220.02300.02300.02100.02100.021024,000
Sep 28, 20220.02200.02300.01800.02200.0220203,700
Sep 27, 20220.02500.02500.02200.02500.025088,200
Sep 26, 20220.02400.02600.02400.02600.026016,200
Sep 23, 20220.03000.03000.02200.02700.027099,600
Sep 22, 20220.02900.03000.02500.03000.030011,500
Sep 21, 20220.03000.03100.03000.03000.0300107,200
Sep 20, 20220.03500.03500.03500.03500.03505,000
Sep 19, 20220.03500.03900.03100.03100.031094,400
Sep 16, 20220.03500.03500.03300.03400.034021,700
Sep 15, 20220.03400.03500.03300.03500.0350345,300
Sep 14, 20220.03100.03400.03100.03300.033012,500
Sep 13, 20220.03300.03300.03300.03300.0330-
Sep 12, 20220.03400.03500.03300.03300.033030,100
Sep 09, 20220.03500.03600.03300.03400.0340112,100
Sep 08, 20220.04000.04000.03300.03500.0350135,900
Sep 07, 20220.03500.03500.03500.03500.035032,700
Sep 06, 20220.03000.03400.03000.03000.030012,800
Sep 02, 20220.03100.03100.03000.03000.030022,000
Sep 01, 20220.03000.03100.03000.03100.031046,900
Aug 31, 20220.03300.03600.03000.03000.030026,300
Aug 30, 20220.03400.03500.03400.03500.0350215,100
Aug 29, 20220.03100.03600.03100.03500.0350118,000
Aug 26, 20220.03700.03700.03500.03500.035026,500
Aug 25, 20220.03300.03500.03100.03500.035070,100
Aug 24, 20220.03500.03900.03500.03500.0350104,000
Aug 23, 20220.03500.04100.03100.03900.039044,400
Aug 22, 20220.03700.04000.03000.03700.0370343,200
Aug 19, 20220.04200.04300.03300.03700.037085,400
Aug 18, 20220.04500.04500.03700.04000.0400319,100
Aug 17, 20220.04500.04500.04200.04400.044038,700
Aug 16, 20220.04900.04900.04600.04600.0460359,000
Aug 15, 20220.05100.05100.04800.04800.0480133,000
Aug 12, 20220.05200.05200.04800.05200.052072,300
Aug 11, 20220.05200.05600.04800.05600.0560124,300
Aug 10, 20220.05000.06000.05000.05500.0550309,100
Aug 09, 20220.05600.05600.05200.05200.0520600
Aug 08, 20220.05500.05500.04900.05200.052033,500
Aug 05, 20220.05000.05200.04800.05200.0520264,400
Aug 04, 20220.05300.05400.04800.04800.048057,500
Aug 03, 20220.05000.05400.05000.05200.0520149,400
Aug 02, 20220.05500.05900.05100.05300.0530373,800
Aug 01, 20220.06500.06500.05300.05300.05303,700
Jul 29, 20220.05500.05800.05200.05400.0540243,200
Jul 28, 20220.06400.06400.05500.05500.0550212,800
Jul 27, 20220.04700.06100.04700.05400.0540195,100
Jul 26, 20220.05200.05500.05100.05100.051087,000
Jul 25, 20220.05000.05100.05000.05000.0500135,500
Jul 22, 20220.05900.05900.05000.05000.0500101,100
Jul 21, 20220.04600.05400.04600.05200.052015,600
Jul 20, 20220.04900.05400.04900.05400.0540260,500
Jul 19, 20220.05000.05000.04700.04700.047020,900
Jul 18, 20220.04200.05000.04200.04800.0480142,600
Jul 15, 20220.04900.05300.04800.04800.0480306,600
Jul 14, 20220.04600.05300.04600.04900.0490173,200
Jul 13, 20220.05600.05600.05000.05000.050042,300
Jul 12, 20220.05500.05800.05400.05600.0560118,000
Jul 11, 20220.05700.06400.05700.05900.0590175,400
Jul 08, 20220.07000.07000.06400.06400.0640282,700
Jul 07, 20220.06500.07100.06500.07100.071025,100
Jul 06, 20220.06400.06600.06400.06600.066024,000
Jul 05, 20220.06900.06900.06400.06400.064035,500
Jul 01, 20220.07500.08000.07500.08000.080081,500
Jun 30, 20220.05800.07900.05800.07600.0760141,000
Jun 29, 20220.06200.06200.05800.05800.0580113,300
Jun 28, 20220.06000.06300.06000.06300.06304,100
Jun 27, 20220.06300.06300.06200.06200.06207,000
Jun 24, 20220.06000.06300.06000.06000.0600221,400
Jun 23, 20220.05600.05900.05500.05500.0550140,000
Jun 22, 20220.05400.05400.05400.05400.05401,000
Jun 21, 20220.05500.05600.05200.05600.056067,600
Jun 17, 20220.05800.05800.05600.05700.0570119,400
Jun 16, 20220.05700.06000.05500.05900.059091,200
Jun 15, 20220.05700.06300.05400.05900.0590121,700
Jun 14, 20220.06300.06400.05400.06400.0640373,500
Jun 13, 20220.06300.06300.05900.05900.059067,500
Jun 10, 20220.07400.08000.06200.06200.062021,000
Jun 09, 20220.06000.07300.06000.07300.0730121,600
Jun 08, 20220.06300.06300.06000.06000.0600124,200
Jun 07, 20220.06500.06500.05900.06000.0600320,400
Jun 06, 20220.06300.06400.05900.05900.059027,000
Jun 03, 20220.06000.06500.06000.06500.065069,400
Jun 02, 20220.06500.06500.06000.06000.060094,000
Jun 01, 20220.07200.07200.06000.06100.061063,400
May 31, 20220.06400.07500.06200.06200.06203,700
May 27, 20220.06500.06500.05900.06400.064060,300
May 26, 20220.06300.06300.05900.05900.059020,600
May 25, 20220.06200.06400.06200.06300.063022,800
May 24, 20220.05900.06000.05900.05900.059093,200
May 23, 20220.06000.06000.06000.06000.06004,000
May 20, 20220.05800.05900.05700.05900.059064,000
May 19, 20220.05900.05900.05900.05900.05908,000
May 18, 20220.05700.06300.05400.06300.0630140,000
May 17, 20220.06000.06000.05700.05800.058018,200
May 16, 20220.06600.06600.05400.06000.060020,800
May 13, 20220.07000.07000.05900.06300.063031,200
May 12, 20220.05300.06200.05300.05700.0570227,500
May 11, 20220.05700.06200.05300.05300.0530266,500
May 10, 20220.06100.06600.06100.06200.062068,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement