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 30, 2021 0.2000 0.2100 0.2000 0.2064 122,450 -0.00(-1.39%)
Jul 29, 2021 0.2085 0.2126 0.2030 0.2093 43,819 -0.00(-0.19%)
Jul 28, 2021 0.2217 0.2217 0.2015 0.2097 102,241 -0.00(-0.62%)
Jul 27, 2021 0.2100 0.2159 0.2060 0.2110 89,904 -0.00(-1.91%)
Jul 26, 2021 0.2200 0.2239 0.2113 0.2151 102,932 -0.00(-2.23%)
Jul 23, 2021 0.2276 0.2299 0.2188 0.2200 60,386 -0.01(-3.08%)
Jul 22, 2021 0.2281 0.2281 0.2196 0.2270 62,372 +0.00(+1.66%)
Jul 21, 2021 0.2190 0.2276 0.2168 0.2233 44,630 +0.01(+3.00%)
Jul 20, 2021 0.2293 0.2294 0.2168 0.2168 39,481 -0.01(-3.47%)
Jul 19, 2021 0.2228 0.2300 0.2200 0.2246 52,422 -0.01(-2.77%)
Jul 16, 2021 0.2230 0.2391 0.2230 0.2310 41,872 -0.00(-1.95%)
Jul 15, 2021 0.2670 0.2670 0.2356 0.2356 66,770 +0.00(+0.00%)
Jul 14, 2021 0.2398 0.2536 0.2324 0.2356 116,192 +0.01(+2.43%)
Jul 13, 2021 0.2435 0.2444 0.2260 0.2300 42,256 +0.00(+0.00%)
Jul 12, 2021 0.2441 0.2529 0.2286 0.2300 178,231 -0.01(-4.49%)
Jul 09, 2021 0.2195 0.2440 0.2195 0.2408 52,559 +0.02(+7.74%)
Jul 08, 2021 0.2542 0.2591 0.2193 0.2235 143,981 -0.03(-12.66%)
Jul 07, 2021 0.2840 0.2840 0.2559 0.2559 19,729 -0.01(-4.87%)
Jul 06, 2021 0.2767 0.2899 0.2646 0.2690 76,568 -0.01(-2.78%)
Jul 02, 2021 0.2860 0.2860 0.2699 0.2767 192,233 -0.01(-2.60%)
Jul 01, 2021 0.2823 0.2960 0.2269 0.2841 241,354 +0.03(+11.85%)
Jun 30, 2021 0.2690 0.2781 0.2520 0.2540 43,134 -0.01(-5.29%)
Jun 29, 2021 0.2710 0.3020 0.2620 0.2682 107,315 -0.01(-4.45%)
Jun 28, 2021 0.2850 0.3125 0.2626 0.2807 566,472 +0.01(+2.97%)
Jun 25, 2021 0.2300 0.2826 0.2036 0.2726 618,413 +0.07(+33.89%)
Jun 24, 2021 0.2105 0.2110 0.1964 0.2036 113,458 +0.00(+2.00%)
Jun 23, 2021 0.2043 0.2043 0.1939 0.1996 61,922 +0.00(+0.05%)
Jun 22, 2021 0.2000 0.2000 0.1900 0.1995 67,803 -0.00(-1.09%)
Jun 21, 2021 0.1977 0.2031 0.1860 0.2017 184,308 +0.01(+4.35%)
Jun 18, 2021 0.1939 0.1959 0.1865 0.1933 97,016 -0.00(-0.87%)
Jun 17, 2021 0.1989 0.2034 0.1900 0.1950 53,568 -0.01(-4.88%)
Jun 16, 2021 0.1860 0.2140 0.1860 0.2050 155,083 -0.01(-4.52%)
Jun 15, 2021 0.2100 0.2180 0.2047 0.2147 137,156 +0.00(+0.99%)
Jun 14, 2021 0.2023 0.2200 0.2020 0.2126 86,892 -0.00(-1.16%)
Jun 11, 2021 0.2089 0.2225 0.2038 0.2151 147,884 +0.00(+0.56%)
Jun 10, 2021 0.2220 0.2220 0.2124 0.2139 198,682 +0.00(+1.37%)
Jun 09, 2021 0.2233 0.2233 0.2030 0.2110 37,892 -0.01(-3.43%)
Jun 08, 2021 0.2036 0.2190 0.2025 0.2185 42,442 +0.01(+5.35%)
Jun 07, 2021 0.2077 0.2190 0.1990 0.2074 80,706 -0.00(-0.10%)
Jun 04, 2021 0.2157 0.2157 0.2048 0.2076 64,198 -0.00(-1.66%)
Jun 03, 2021 0.2186 0.2199 0.2105 0.2111 133,871 -0.00(-0.66%)
Jun 02, 2021 0.2270 0.2270 0.2001 0.2125 44,755 +0.00(+2.36%)
Jun 01, 2021 0.2164 0.2243 0.2051 0.2076 216,246 -0.02(-7.61%)
May 28, 2021 0.2366 0.2366 0.2200 0.2247 98,376 -0.00(-1.92%)
May 27, 2021 0.2300 0.2300 0.2194 0.2291 144,274 -0.01(-2.84%)
May 26, 2021 0.2200 0.2398 0.2200 0.2358 90,705 -0.00(-0.34%)
May 25, 2021 0.2428 0.2428 0.2305 0.2366 85,089 +0.01(+2.87%)
May 24, 2021 0.2185 0.2399 0.2160 0.2300 21,168 -0.01(-2.58%)
May 21, 2021 0.2334 0.2361 0.2309 0.2361 55,049 +0.00(+1.50%)
May 20, 2021 0.2341 0.2341 0.2231 0.2326 99,600 +0.00(+1.13%)
May 19, 2021 0.2323 0.2324 0.2209 0.2300 54,414 +0.00(+0.83%)
May 18, 2021 0.2286 0.2400 0.2164 0.2281 203,205 -0.00(-1.89%)
May 17, 2021 0.2500 0.2559 0.2220 0.2325 188,324 -0.02(-7.00%)
May 14, 2021 0.2401 0.2535 0.2381 0.2500 101,550 +0.00(+1.17%)
May 13, 2021 0.2500 0.2576 0.2292 0.2471 133,962 -0.00(-1.91%)
May 12, 2021 0.2530 0.2686 0.2479 0.2519 174,087 -0.00(-1.41%)
May 11, 2021 0.2569 0.2648 0.2512 0.2555 71,625 -0.01(-3.51%)
May 10, 2021 0.2648 0.2783 0.2610 0.2648 196,437 -0.01(-4.20%)
May 07, 2021 0.2700 0.2840 0.2610 0.2764 87,470 -0.01(-1.92%)
May 06, 2021 0.2800 0.2877 0.2700 0.2818 147,762 -0.00(-1.67%)
May 05, 2021 0.2911 0.2911 0.2725 0.2866 26,912 -0.00(-1.17%)
May 04, 2021 0.2740 0.2973 0.2625 0.2900 190,769 +0.02(+7.01%)
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.