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 (%)
Jul 31, 2019 0.7191 0.7356 0.7100 0.7220 63,822 -0.02(-2.42%)
Jul 30, 2019 0.7187 0.7400 0.7110 0.7399 79,599 +0.01(+0.90%)
Jul 29, 2019 0.7400 0.7413 0.7100 0.7333 94,325 +0.00(+0.45%)
Jul 26, 2019 0.7490 0.7490 0.7258 0.7300 95,300 +0.01(+0.86%)
Jul 25, 2019 0.7195 0.7500 0.7195 0.7238 136,454 -0.02(-3.14%)
Jul 24, 2019 0.7406 0.7583 0.7260 0.7473 63,172 +0.01(+2.02%)
Jul 23, 2019 0.7185 0.7650 0.7100 0.7325 86,748 -0.01(-1.00%)
Jul 22, 2019 0.7793 0.7793 0.7301 0.7399 68,134 -0.02(-2.70%)
Jul 19, 2019 0.7710 0.7710 0.7460 0.7604 59,000 +0.01(+1.92%)
Jul 18, 2019 0.7600 0.7841 0.7400 0.7461 86,409 -0.01(-1.83%)
Jul 17, 2019 0.7500 0.7850 0.7220 0.7600 221,796 +0.02(+2.41%)
Jul 16, 2019 0.7897 0.7897 0.7300 0.7421 67,470 -0.01(-1.05%)
Jul 15, 2019 0.7981 0.7981 0.7400 0.7500 144,987 -0.02(-2.51%)
Jul 12, 2019 0.8050 0.8050 0.7526 0.7693 134,900 -0.03(-3.23%)
Jul 11, 2019 0.9000 0.9000 0.7800 0.7950 180,348 -0.01(-1.49%)
Jul 10, 2019 0.8125 0.8379 0.8008 0.8070 118,836 -0.03(-3.95%)
Jul 09, 2019 0.8347 0.8584 0.7850 0.8402 140,951 +0.02(+2.04%)
Jul 08, 2019 0.8300 0.8778 0.8100 0.8234 209,791 +0.02(+2.17%)
Jul 05, 2019 0.7392 0.8300 0.7218 0.8059 331,500 +0.10(+13.51%)
Jul 03, 2019 0.7239 0.7239 0.7000 0.7100 25,900 -0.00(-0.42%)
Jul 02, 2019 0.7284 0.7370 0.7000 0.7130 31,751 -0.01(-0.97%)
Jul 01, 2019 0.7000 0.7490 0.7000 0.7200 34,625 +0.02(+2.13%)
Jun 28, 2019 0.7010 0.7161 0.6830 0.7050 37,700 +0.01(+0.71%)
Jun 27, 2019 0.6980 0.7342 0.6850 0.7000 159,394 -0.01(-2.07%)
Jun 26, 2019 0.7282 0.7321 0.7032 0.7148 33,526 -0.01(-1.38%)
Jun 25, 2019 0.7110 0.7300 0.6994 0.7248 140,917 +0.01(+2.00%)
Jun 24, 2019 0.7195 0.7234 0.6850 0.7106 125,140 +0.01(+1.51%)
Jun 21, 2019 0.7305 0.7394 0.7000 0.7000 54,500 -0.05(-6.67%)
Jun 20, 2019 0.7560 0.7670 0.7396 0.7500 43,045 +0.01(+1.01%)
Jun 19, 2019 0.7677 0.7677 0.7150 0.7425 47,924 -0.02(-2.03%)
Jun 18, 2019 0.7730 0.7730 0.7299 0.7579 66,022 -0.00(-0.64%)
Jun 17, 2019 0.7740 0.7740 0.7330 0.7628 84,885 +0.00(+0.37%)
Jun 14, 2019 0.7653 0.7680 0.7440 0.7600 61,200 -0.00(-0.20%)
Jun 13, 2019 0.7940 0.7940 0.7500 0.7615 68,042 -0.02(-2.86%)
Jun 12, 2019 0.8040 0.8040 0.7610 0.7839 82,570 -0.01(-1.31%)
Jun 11, 2019 0.8314 0.8314 0.7800 0.7943 138,677 -0.02(-1.94%)
Jun 10, 2019 0.7920 0.8269 0.7781 0.8100 168,712 +0.03(+3.85%)
Jun 07, 2019 0.7800 0.8111 0.7706 0.7800 70,200 +0.00(+0.00%)
Jun 06, 2019 0.7800 0.7933 0.7600 0.7800 92,280 -0.00(-0.01%)
Jun 05, 2019 0.8300 0.8300 0.7801 0.7801 99,309 -0.01(-1.13%)
Jun 04, 2019 0.7530 0.7919 0.7530 0.7890 158,222 +0.03(+4.45%)
Jun 03, 2019 0.7803 0.7803 0.7500 0.7554 109,466 -0.01(-1.90%)
May 31, 2019 0.8141 0.8317 0.7669 0.7700 154,900 -0.07(-7.81%)
May 30, 2019 0.8562 0.8650 0.8240 0.8352 129,770 -0.01(-1.52%)
May 29, 2019 0.8820 0.8820 0.7883 0.8481 130,523 -0.01(-0.73%)
May 28, 2019 0.8310 0.8800 0.8310 0.8543 133,976 +0.04(+4.57%)
May 24, 2019 0.8085 0.8240 0.7900 0.8170 34,600 +0.02(+2.12%)
May 23, 2019 0.8530 0.8530 0.7900 0.8000 94,438 -0.04(-4.76%)
May 22, 2019 0.8845 0.9000 0.8210 0.8400 204,642 -0.04(-4.55%)
May 21, 2019 0.8580 0.8924 0.8373 0.8800 331,810 +0.02(+2.33%)
May 20, 2019 0.8400 0.9000 0.8400 0.8600 204,071 +0.04(+4.84%)
May 17, 2019 0.7964 0.8640 0.7800 0.8203 323,200 +0.01(+1.52%)
May 16, 2019 0.7710 0.8154 0.7600 0.8080 292,401 +0.05(+6.32%)
May 15, 2019 0.7600 0.7600 0.7200 0.7600 70,810 +0.02(+2.62%)
May 14, 2019 0.7365 0.7519 0.7300 0.7406 110,526 +0.00(+0.08%)
May 13, 2019 0.7468 0.7650 0.7310 0.7400 171,992 -0.03(-4.01%)
May 10, 2019 0.7500 0.7750 0.7500 0.7709 101,700 +0.02(+2.23%)
May 09, 2019 0.7747 0.7860 0.7500 0.7541 80,292 -0.02(-2.70%)
May 08, 2019 0.8090 0.8090 0.7548 0.7750 91,501 -0.00(-0.27%)
May 07, 2019 0.8300 0.8380 0.7600 0.7771 149,837 -0.04(-4.65%)
May 06, 2019 0.7540 0.8310 0.7280 0.8150 190,928 +0.05(+6.83%)
May 03, 2019 0.7343 0.7930 0.7343 0.7629 88,900 +0.03(+4.25%)
May 02, 2019 0.7700 0.7700 0.7300 0.7318 176,913 -0.04(-4.74%)
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.