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 (%)
Sep 30, 2021 0.1566 0.1700 0.1566 0.1613 251,997 +0.01(+3.60%)
Sep 29, 2021 0.1550 0.1791 0.1550 0.1557 188,672 -0.01(-7.10%)
Sep 28, 2021 0.1712 0.1853 0.1595 0.1676 158,495 -0.00(-1.12%)
Sep 27, 2021 0.1645 0.1829 0.1600 0.1695 139,969 +0.00(+2.36%)
Sep 24, 2021 0.1657 0.1699 0.1617 0.1656 36,225 -0.01(-3.38%)
Sep 23, 2021 0.1796 0.1796 0.1652 0.1714 61,485 -0.00(-2.06%)
Sep 22, 2021 0.1713 0.1800 0.1712 0.1750 53,658 +0.00(+2.16%)
Sep 21, 2021 0.1810 0.1810 0.1713 0.1713 64,250 -0.01(-4.83%)
Sep 20, 2021 0.1883 0.1956 0.1650 0.1800 21,486 -0.01(-4.66%)
Sep 17, 2021 0.1995 0.2010 0.1835 0.1888 36,636 -0.01(-4.60%)
Sep 16, 2021 0.2019 0.2100 0.1979 0.1979 13,486 -0.00(-1.05%)
Sep 15, 2021 0.1898 0.2095 0.1772 0.2000 15,001 +0.01(+5.26%)
Sep 13, 2021 0.1900 0.1900 0.1900 0 -0.02(-8.43%)
Sep 10, 2021 0.2079 0.2098 0.1993 0.2075 24,178 +0.01(+3.29%)
Sep 09, 2021 0.1980 0.2215 0.1980 0.2009 42,150 -0.02(-10.91%)
Sep 08, 2021 0.2320 0.2373 0.2255 0.2255 26,617 -0.01(-6.04%)
Sep 07, 2021 0.2303 0.2476 0.2303 0.2400 43,475 -0.00(-0.58%)
Sep 03, 2021 0.2510 0.2690 0.2414 0.2414 242,200 -0.01(-4.09%)
Sep 02, 2021 0.2100 0.2517 0.1778 0.2517 256,255 +0.06(+32.47%)
Sep 01, 2021 0.1995 0.2085 0.1800 0.1900 29,990 +0.01(+4.97%)
Aug 31, 2021 0.1600 0.1900 0.1600 0.1810 173,196 +0.02(+13.12%)
Aug 30, 2021 0.1600 0.1900 0.1600 0.1600 69,749 +0.00(+0.00%)
Aug 27, 2021 0.1400 0.1900 0.1400 0.1600 235,472 +0.01(+6.67%)
Aug 26, 2021 0.1400 0.1890 0.1400 0.1500 135,092 +0.01(+7.14%)
Aug 25, 2021 0.1220 0.1600 0.1210 0.1400 177,185 +0.02(+14.75%)
Aug 24, 2021 0.1300 0.1930 0.1200 0.1220 297,235 +0.00(+1.67%)
Aug 23, 2021 0.1210 0.1870 0.1200 0.1200 61,008 -0.01(-7.69%)
Aug 20, 2021 0.1200 0.1800 0.1200 0.1300 75,751 -0.02(-14.53%)
Aug 19, 2021 0.1500 0.1747 0.1500 0.1521 124,144 -0.02(-12.94%)
Aug 18, 2021 0.1900 0.1900 0.1500 0.1747 84,491 +0.01(+8.51%)
Aug 17, 2021 0.1600 0.1900 0.1200 0.1610 162,691 +0.00(+0.63%)
Aug 16, 2021 0.1875 0.2100 0.1600 0.1600 68,555 -0.00(-0.62%)
Aug 13, 2021 0.1600 0.2137 0.1600 0.1610 75,736 -0.00(-2.42%)
Aug 12, 2021 0.1722 0.1950 0.1600 0.1650 82,922 -0.01(-2.94%)
Aug 11, 2021 0.1600 0.3050 0.1600 0.1700 215,139 +0.01(+6.25%)
Aug 10, 2021 0.1900 0.2000 0.1600 0.1600 141,294 -0.03(-15.79%)
Aug 09, 2021 0.1539 0.1960 0.1510 0.1900 331,145 -0.00(-2.46%)
Aug 06, 2021 0.2107 0.2107 0.1881 0.1948 54,635 -0.01(-2.60%)
Aug 05, 2021 0.1815 0.2000 0.1815 0.2000 73,350 +0.01(+4.38%)
Aug 04, 2021 0.1770 0.1917 0.1770 0.1916 74,933 +0.00(+0.84%)
Aug 03, 2021 0.2102 0.2102 0.1895 0.1900 94,251 -0.03(-13.04%)
Aug 02, 2021 0.2247 0.2247 0.2151 0.2185 14,187 +0.01(+5.86%)
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%)
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.