Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australis Capital Inc (OP: AUSAF )

0.0001 UNCHANGED
Last Price Updated: 2:21 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.1000 0.1033 0.1000 0.1030 163,025 -0.00(-1.90%)
Jan 28, 2022 0.1046 0.1050 0.1033 0.1050 43,273 +0.00(+2.94%)
Jan 27, 2022 0.1092 0.1140 0.1011 0.1020 66,009 -0.01(-6.93%)
Jan 26, 2022 0.1122 0.1159 0.1096 0.1096 57,800 -0.00(-3.01%)
Jan 25, 2022 0.1130 0.1150 0.1130 0.1130 3,177 +0.00(+1.44%)
Jan 24, 2022 0.1069 0.1114 0.0982 0.1114 83,320 +0.01(+6.50%)
Jan 21, 2022 0.1099 0.1099 0.0991 0.1046 259,112 -0.00(-1.41%)
Jan 20, 2022 0.1100 0.1100 0.1037 0.1061 155,847 +0.00(+1.24%)
Jan 19, 2022 0.1065 0.1079 0.1020 0.1048 7,234 -0.00(-0.19%)
Jan 18, 2022 0.1111 0.1320 0.1018 0.1050 393,642 -0.01(-7.65%)
Jan 14, 2022 0.1137 0 +0.00(+2.52%)
Jan 13, 2022 0.1201 0.1250 0.1073 0.1109 79,924 -0.01(-6.57%)
Jan 12, 2022 0.1080 0.1198 0.1080 0.1187 32,040 +0.00(+4.03%)
Jan 11, 2022 0.1025 0.1177 0.1025 0.1141 13,255 +0.00(+0.88%)
Jan 10, 2022 0.1151 0.1151 0.1131 0.1131 262 -0.00(-4.15%)
Jan 07, 2022 0.1175 0.1191 0.1163 0.1180 47,126 +0.00(+1.29%)
Jan 06, 2022 0.1164 0.1165 0.1164 0.1165 84,329 -0.00(-1.27%)
Jan 05, 2022 0.1182 0.1246 0.1179 0.1180 32,224 -0.01(-10.61%)
Jan 04, 2022 0.1297 0.1346 0.1292 0.1320 13,332 -0.01(-5.71%)
Jan 03, 2022 0.1200 0.1400 0.1200 0.1400 22,929 +0.00(+3.09%)
Dec 31, 2021 0.1000 0.1358 0.1000 0.1358 234,028 +0.03(+25.05%)
Dec 30, 2021 0.1044 0.1109 0.1044 0.1086 75,188 -0.00(-1.27%)
Dec 29, 2021 0.1081 0.1100 0.1010 0.1100 299,317 +0.00(+3.29%)
Dec 28, 2021 0.1075 0.1083 0.1050 0.1065 33,459 -0.00(-3.18%)
Dec 27, 2021 0.1000 0.1200 0.1000 0.1100 86,567 +0.00(+0.00%)
Dec 23, 2021 0.1100 0.1106 0.1010 0.1100 40,028 +0.01(+8.91%)
Dec 22, 2021 0.0940 0.1100 0.0940 0.1010 33,521 -0.00(-3.81%)
Dec 21, 2021 0.1002 0.1088 0.1000 0.1050 66,009 +0.00(+1.35%)
Dec 20, 2021 0.1100 0.1100 0.1002 0.1036 115,032 -0.01(-6.07%)
Dec 17, 2021 0.1020 0.1231 0.1020 0.1103 90,302 -0.01(-4.50%)
Dec 16, 2021 0.1174 0.1234 0.1126 0.1155 20,518 +0.00(+0.87%)
Dec 15, 2021 0.1181 0.1181 0.1078 0.1145 48,915 -0.00(-3.78%)
Dec 14, 2021 0.1342 0.1342 0.1190 0.1190 111,614 -0.01(-6.00%)
Dec 13, 2021 0.1251 0.1266 0.1232 0.1266 125,722 +0.00(+0.48%)
Dec 10, 2021 0.1314 0.1314 0.1260 0.1260 30,561 -0.01(-5.76%)
Dec 09, 2021 0.1306 0.1337 0.1255 0.1337 95,159 +0.00(+3.24%)
Dec 08, 2021 0.1310 0.1312 0.1295 0.1295 135,460 +0.00(+2.53%)
Dec 07, 2021 0.1254 0.1312 0.1241 0.1263 38,228 +0.00(+0.96%)
Dec 06, 2021 0.1395 0.1395 0.1250 0.1251 86,728 +0.00(+1.30%)
Dec 03, 2021 0.1234 0.1303 0.1220 0.1235 177,605 -0.01(-4.49%)
Dec 02, 2021 0.1317 0.1335 0.1210 0.1293 117,435 -0.01(-4.22%)
Dec 01, 2021 0.1431 0.1431 0.1320 0.1350 34,112 +0.00(+0.00%)
Nov 30, 2021 0.1361 0.1380 0.1326 0.1350 66,158 -0.00(-3.43%)
Nov 29, 2021 0.1411 0.1417 0.1340 0.1398 66,701 +0.00(+0.07%)
Nov 26, 2021 0.1410 0.1410 0.1300 0.1397 103,236 -0.00(-0.21%)
Nov 24, 2021 0.1471 0.1547 0.1332 0.1400 339,661 -0.01(-6.04%)
Nov 23, 2021 0.1581 0.1586 0.1463 0.1490 89,735 -0.00(-0.47%)
Nov 22, 2021 0.1533 0.1581 0.1497 0.1497 44,661 -0.00(-0.20%)
Nov 19, 2021 0.1498 0.1550 0.1498 0.1500 91,416 +0.00(+0.00%)
Nov 18, 2021 0.1500 0.1514 0.1481 0.1500 38,976 -0.01(-4.46%)
Nov 17, 2021 0.1560 0.1570 0.1550 0.1570 58,181 -0.00(-0.63%)
Nov 16, 2021 0.1700 0.1720 0.1550 0.1580 115,188 -0.01(-3.89%)
Nov 15, 2021 0.1706 0.1706 0.1600 0.1644 48,988 +0.00(+2.75%)
Nov 12, 2021 0.1700 0.1754 0.1600 0.1600 97,556 -0.00(-2.74%)
Nov 11, 2021 0.1708 0.1708 0.1634 0.1645 62,975 +0.00(+0.55%)
Nov 10, 2021 0.1793 0.1636 0.1636 47,037 -0.01(-3.59%)
Nov 09, 2021 0.1819 0.1842 0.1697 0.1697 328,193 -0.01(-5.72%)
Nov 08, 2021 0.1768 0.1870 0.1601 0.1800 467,112 +0.01(+5.88%)
Nov 05, 2021 0.1600 0.1817 0.1519 0.1700 495,975 +0.01(+7.66%)
Nov 04, 2021 0.1569 0.1600 0.1511 0.1579 196,113 +0.01(+4.16%)
Nov 03, 2021 0.1532 0.1535 0.1331 0.1516 92,600 +0.01(+10.66%)
Nov 02, 2021 0.1375 0.1455 0.1370 0.1370 137,127 +0.00(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.