Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.1800	0.1900	0.1800	0.1850	157,217	+0.01(+2.78%)
Apr 29, 2020	0.1750	0.1900	0.1750	0.1800	236,459	-0.01(-5.26%)
Apr 28, 2020	0.2000	0.2000	0.1850	0.1900	390,437	-0.01(-5.00%)
Apr 27, 2020	0.1900	0.2000	0.1900	0.2000	246,095	+0.01(+5.26%)
Apr 24, 2020	0.1900	0.1950	0.1850	0.1900	81,727	+0.00(+0.00%)
Apr 23, 2020	0.1850	0.1900	0.1850	0.1900	156,072	+0.01(+2.70%)
Apr 22, 2020	0.2000	0.2000	0.1850	0.1850	103,135	-0.01(-5.13%)
Apr 21, 2020	0.1950	0.2000	0.1850	0.1950	366,074	+0.01(+2.63%)
Apr 20, 2020	0.1700	0.2000	0.1650	0.1900	511,013	+0.02(+11.76%)
Apr 17, 2020	0.1750	0.1800	0.1650	0.1700	189,389	+0.00(+0.00%)
Apr 16, 2020	0.1800	0.1800	0.1650	0.1700	89,746	+0.00(+0.00%)
Apr 15, 2020	0.1700	0.1750	0.1650	0.1700	41,257	-0.00(-2.86%)
Apr 14, 2020	0.1800	0.1800	0.1700	0.1750	127,539	+0.00(+0.00%)
Apr 13, 2020	0.1850	0.1900	0.1750	0.1750	123,233	-0.01(-5.41%)
Apr 09, 2020		0.1850	0.1850	0.1850	0	+0.00(+0.00%)
Apr 08, 2020	0.1800	0.1850	0.1750	0.1850	115,455	+0.00(+0.00%)
Apr 07, 2020	0.2000	0.2000	0.1750	0.1850	168,117	+0.00(+0.00%)
Apr 06, 2020	0.1800	0.2050	0.1750	0.1850	228,738	+0.01(+8.82%)
Apr 03, 2020	0.1850	0.1850	0.1700	0.1700	62,125	-0.01(-8.11%)
Apr 02, 2020	0.1800	0.1900	0.1750	0.1850	106,095	+0.01(+2.78%)
Apr 01, 2020	0.1950	0.2100	0.1800	0.1800	154,098	-0.02(-7.69%)
Mar 31, 2020	0.1950	0.2000	0.1850	0.1950	433,002	+0.00(+0.00%)
Mar 30, 2020	0.2200	0.2250	0.1850	0.1950	422,977	-0.01(-7.14%)
Mar 27, 2020	0.1950	0.2100	0.1900	0.2100	215,422	+0.01(+7.69%)
Mar 26, 2020	0.1950	0.2100	0.1850	0.1950	1,058,332	+0.00(+0.00%)
Mar 25, 2020	0.1800	0.2100	0.1750	0.1950	794,203	+0.01(+5.41%)
Mar 24, 2020	0.1850	0.2100	0.1850	0.1850	385,182	+0.01(+2.78%)
Mar 23, 2020	0.1850	0.2100	0.1700	0.1800	269,169	-0.01(-5.26%)
Mar 20, 2020	0.2000	0.2200	0.1700	0.1900	498,879	-0.01(-2.56%)
Mar 19, 2020	0.1750	0.3000	0.1750	0.1950	813,165	+0.02(+14.71%)
Mar 18, 2020	0.2000	0.2000	0.1550	0.1700	463,489	-0.02(-12.82%)
Mar 17, 2020	0.1700	0.2100	0.1450	0.1950	946,490	+0.05(+39.29%)
Mar 16, 2020	0.1250	0.1700	0.1200	0.1400	1,773,603	+0.02(+12.00%)
Mar 13, 2020	0.1350	0.1450	0.1200	0.1250	165,643	+0.01(+8.70%)
Mar 12, 2020	0.1300	0.1350	0.1000	0.1150	370,698	-0.03(-20.69%)
Mar 11, 2020	0.1650	0.2100	0.1400	0.1450	356,705	-0.04(-19.44%)
Mar 10, 2020	0.1600	0.1800	0.1500	0.1800	443,984	+0.02(+16.13%)
Mar 09, 2020	0.1750	0.1850	0.1400	0.1550	403,350	-0.03(-16.22%)
Mar 06, 2020	0.1850	0.1950	0.1800	0.1850	316,494	+0.00(+0.00%)
Mar 05, 2020	0.2050	0.2100	0.1850	0.1850	167,136	-0.02(-9.76%)
Mar 04, 2020	0.1950	0.2100	0.1950	0.2050	312,289	+0.01(+5.13%)
Mar 03, 2020	0.2000	0.2000	0.1850	0.1950	156,802	+0.01(+5.41%)
Mar 02, 2020	0.2050	0.2100	0.1850	0.1850	204,069	-0.02(-9.76%)
Feb 28, 2020	0.1750	0.2050	0.1600	0.2050	366,831	+0.01(+7.89%)
Feb 27, 2020	0.2450	0.2450	0.1900	0.1900	790,838	-0.06(-24.00%)
Feb 26, 2020	0.2400	0.2850	0.2300	0.2500	537,144	+0.01(+2.04%)
Feb 25, 2020	0.2500	0.2600	0.2350	0.2450	313,618	-0.02(-5.77%)
Feb 24, 2020	0.2500	0.2750	0.2500	0.2600	486,194	-0.01(-1.89%)
Feb 21, 2020	0.3150	0.3250	0.2600	0.2650	768,967	-0.07(-19.70%)
Feb 20, 2020	0.3150	0.3900	0.2350	0.3300	1,882,683	-0.12(-26.67%)
Dec 10, 2019		0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Dec 09, 2019	0.4600	0.4800	0.4200	0.4500	468,972	+0.00(+0.00%)
Dec 06, 2019	0.4250	0.4500	0.4050	0.4500	399,481	+0.05(+12.50%)
Dec 05, 2019	0.4200	0.4350	0.4000	0.4000	134,884	-0.01(-3.61%)
Dec 04, 2019	0.4000	0.4150	0.4000	0.4150	147,777	+0.00(+0.00%)
Dec 03, 2019	0.4250	0.4250	0.3950	0.4150	181,374	-0.02(-4.60%)
Dec 02, 2019	0.4450	0.4550	0.4300	0.4350	62,173	-0.02(-3.33%)
Nov 29, 2019	0.4700	0.4700	0.4450	0.4500	158,742	-0.01(-2.17%)
Nov 28, 2019	0.4900	0.4900	0.4600	0.4600	184,905	-0.02(-4.17%)
Nov 27, 2019	0.4550	0.4850	0.4400	0.4800	153,136	+0.04(+9.09%)
Nov 26, 2019	0.4700	0.4700	0.4300	0.4400	530,758	-0.05(-11.11%)
Nov 25, 2019	0.5500	0.5500	0.4750	0.4950	295,996	-0.05(-8.33%)
Nov 22, 2019	0.6000	0.6000	0.5300	0.5400	326,185	-0.05(-8.47%)
Nov 21, 2019	0.5100	0.6000	0.5000	0.5900	809,208	+0.10(+21.65%)
Nov 20, 2019	0.4150	0.5000	0.4050	0.4850	726,910	+0.06(+14.12%)
Nov 19, 2019	0.3300	0.4250	0.3200	0.4250	1,012,502	+0.07(+18.06%)
Nov 18, 2019	0.4850	0.4850	0.3450	0.3600	1,216,294	-0.11(-24.21%)
Nov 15, 2019	0.4900	0.4900	0.4200	0.4750	999,583	-0.07(-12.04%)
Nov 14, 2019	0.5600	0.5700	0.5300	0.5400	344,896	-0.02(-3.57%)
Nov 13, 2019	0.5900	0.5900	0.5600	0.5600	157,607	-0.03(-5.08%)
Nov 12, 2019	0.5900	0.6100	0.5800	0.5900	116,432	+0.00(+0.00%)
Nov 11, 2019	0.6000	0.6000	0.5800	0.5900	90,437	+0.01(+1.72%)
Nov 08, 2019	0.5800	0.5900	0.5700	0.5800	80,965	+0.00(+0.00%)
Nov 07, 2019	0.6000	0.6000	0.5800	0.5800	80,712	-0.03(-4.92%)
Nov 06, 2019	0.6100	0.6200	0.6100	0.6100	79,402	-0.01(-1.61%)
Nov 05, 2019	0.5900	0.6200	0.5900	0.6200	63,544	+0.02(+3.33%)
Nov 04, 2019	0.6100	0.6200	0.5900	0.6000	59,612	-0.02(-3.23%)
Nov 01, 2019	0.6200	0.6300	0.5900	0.6200	206,238	+0.00(+0.00%)
Oct 31, 2019	0.5800	0.6200	0.5800	0.6200	266,773	+0.04(+6.90%)
Oct 30, 2019	0.5800	0.6000	0.5700	0.5800	106,854	+0.01(+1.75%)
Oct 29, 2019	0.5900	0.6000	0.5700	0.5700	74,303	-0.03(-5.00%)
Oct 28, 2019	0.5600	0.6100	0.5600	0.6000	247,392	+0.04(+7.14%)
Oct 25, 2019	0.5700	0.5800	0.5500	0.5600	135,363	+0.00(+0.00%)
Oct 24, 2019	0.5900	0.5900	0.5500	0.5600	194,279	-0.02(-3.45%)
Oct 23, 2019	0.5800	0.5900	0.5600	0.5800	156,084	-0.01(-1.69%)
Oct 22, 2019	0.5800	0.6100	0.5800	0.5900	62,662	+0.01(+1.72%)
Oct 21, 2019	0.5700	0.6300	0.5600	0.5800	301,373	+0.01(+1.75%)
Oct 18, 2019	0.6100	0.6100	0.5700	0.5700	203,157	-0.02(-3.39%)
Oct 17, 2019	0.6200	0.6300	0.5700	0.5900	218,080	-0.02(-3.28%)
Oct 16, 2019	0.6300	0.6400	0.6000	0.6100	145,679	-0.03(-4.69%)
Oct 15, 2019	0.6200	0.6500	0.6200	0.6400	231,322	+0.02(+3.23%)
Oct 11, 2019		0.6200	0.6200	0.6200	0	+0.05(+8.77%)
Oct 10, 2019	0.6000	0.6100	0.5600	0.5700	304,802	-0.05(-8.06%)
Oct 09, 2019	0.6400	0.6500	0.6200	0.6200	157,596	-0.02(-3.13%)
Oct 08, 2019	0.6600	0.6700	0.6300	0.6400	174,275	-0.01(-1.54%)
Oct 07, 2019	0.6700	0.6800	0.6400	0.6500	145,101	-0.04(-5.80%)
Oct 04, 2019	0.6700	0.6900	0.6600	0.6900	265,562	+0.03(+4.55%)
Oct 03, 2019	0.6700	0.6700	0.6300	0.6600	245,331	+0.01(+1.54%)
Oct 02, 2019	0.5800	0.6700	0.5300	0.6500	1,334,816	+0.05(+8.33%)
Oct 01, 2019	0.6900	0.7000	0.5800	0.6000	819,888	-0.09(-13.04%)
Sep 30, 2019	0.7000	0.7000	0.6500	0.6900	227,684	+0.01(+1.47%)
Sep 27, 2019	0.7200	0.7300	0.6800	0.6800	292,991	-0.04(-5.56%)
Sep 26, 2019	0.7400	0.7400	0.7100	0.7200	226,993	+0.01(+1.41%)
Sep 25, 2019	0.7200	0.7300	0.6600	0.7100	627,935	+0.00(+0.00%)
Sep 24, 2019	0.7700	0.7800	0.7100	0.7100	399,084	-0.06(-7.79%)
Sep 23, 2019	0.7400	0.7800	0.7400	0.7700	264,031	+0.03(+4.05%)
Sep 20, 2019	0.7700	0.7800	0.7200	0.7400	850,062	-0.01(-1.33%)
Sep 19, 2019	0.8800	0.9400	0.7000	0.7500	4,861,092	-0.13(-14.77%)
Sep 18, 2019	0.8900	0.8900	0.8600	0.8800	634,261	-0.03(-3.30%)
Sep 17, 2019	0.9000	0.9300	0.8600	0.9100	493,848	+0.00(+0.00%)
Sep 16, 2019	0.9300	0.9500	0.8900	0.9100	433,520	-0.04(-4.21%)
Sep 13, 2019	0.9600	0.9700	0.9300	0.9500	175,447	+0.02(+2.15%)
Sep 12, 2019	0.9700	0.9700	0.9000	0.9300	503,508	-0.07(-7.00%)
Sep 11, 2019	1.040	1.050	0.9900	1.000	425,564	-0.03(-2.91%)
Sep 10, 2019	0.9800	1.050	0.9700	1.030	285,937	+0.04(+4.04%)
Sep 09, 2019	1.030	1.030	0.9600	0.9900	400,339	-0.03(-2.94%)
Sep 06, 2019	1.030	1.050	1.010	1.020	562,020	-0.01(-0.97%)
Sep 05, 2019	1.030	1.070	1.010	1.030	1,021,221	+0.00(+0.00%)
Sep 04, 2019	0.9800	1.030	0.9600	1.030	916,146	+0.07(+7.29%)
Sep 03, 2019	0.9400	0.9900	0.9200	0.9600	772,267	+0.03(+3.23%)
Aug 30, 2019		0.9300	0.9300	0.9300	0	+0.08(+9.41%)
Aug 29, 2019	0.8200	0.8500	0.8100	0.8500	470,712	+0.04(+4.94%)
Aug 28, 2019	0.8100	0.8700	0.8100	0.8100	905,723	+0.00(+0.00%)
Aug 27, 2019	0.8500	0.8700	0.8000	0.8100	367,333	-0.06(-6.90%)
Aug 26, 2019	0.8900	0.9100	0.8500	0.8700	114,972	-0.02(-2.25%)
Aug 23, 2019	0.9200	0.9300	0.8900	0.8900	245,975	-0.03(-3.26%)
Aug 22, 2019	0.9300	0.9400	0.9000	0.9200	406,917	+0.00(+0.00%)
Aug 21, 2019	0.8800	0.9400	0.8800	0.9200	523,266	+0.04(+4.55%)
Aug 20, 2019	0.8600	0.9000	0.8400	0.8800	265,618	+0.03(+3.53%)
Aug 19, 2019	0.8400	0.9000	0.8200	0.8500	501,704	+0.01(+1.19%)
Aug 16, 2019	0.8200	0.8400	0.8100	0.8400	120,690	+0.01(+1.20%)
Aug 15, 2019	0.8400	0.8400	0.7700	0.8300	655,202	-0.04(-4.60%)
Aug 14, 2019	0.8800	0.8900	0.8100	0.8700	430,043	+0.01(+1.16%)
Aug 13, 2019	0.8800	0.8900	0.8600	0.8600	365,273	-0.03(-3.37%)
Aug 12, 2019	0.9100	0.9100	0.8700	0.8900	324,515	-0.03(-3.26%)
Aug 09, 2019	0.9300	0.9300	0.8900	0.9200	216,291	-0.01(-1.08%)
Aug 08, 2019	0.9100	0.9400	0.9000	0.9300	364,164	+0.04(+4.49%)
Aug 07, 2019	0.9600	0.9600	0.8900	0.8900	583,314	-0.06(-6.32%)
Aug 06, 2019	0.9500	0.9700	0.9400	0.9500	202,423	+0.00(+0.00%)
Aug 02, 2019		0.9500	0.9500	0.9500	0	+0.01(+1.06%)
Aug 01, 2019	0.9400	0.9600	0.9200	0.9400	205,747	-0.01(-1.05%)
Jul 31, 2019	0.9500	0.9600	0.9300	0.9500	202,864	+0.00(+0.00%)
Jul 30, 2019	0.9600	0.9600	0.9300	0.9500	227,686	+0.00(+0.00%)
Jul 29, 2019	0.9500	0.9700	0.9300	0.9500	157,400	-0.01(-1.04%)
Jul 26, 2019	0.9600	0.9700	0.9500	0.9600	129,478	+0.00(+0.00%)
Jul 25, 2019	0.9700	0.9800	0.9500	0.9600	142,859	-0.02(-2.04%)
Jul 24, 2019	0.9600	0.9800	0.9500	0.9800	175,062	+0.02(+2.08%)
Jul 23, 2019	0.9700	0.9900	0.9300	0.9600	624,603	-0.01(-1.03%)
Jul 22, 2019	0.9800	1.000	0.9600	0.9700	178,481	-0.02(-2.02%)
Jul 19, 2019	1.000	1.000	0.9700	0.9900	139,922	+0.02(+2.06%)
Jul 18, 2019	1.010	1.020	0.9700	0.9700	128,893	-0.02(-2.02%)
Jul 17, 2019	0.9700	1.010	0.9700	0.9900	186,952	+0.02(+2.06%)
Jul 16, 2019	0.9900	1.000	0.9500	0.9700	331,381	-0.01(-1.02%)
Jul 15, 2019	1.000	1.040	0.9700	0.9800	419,524	-0.02(-2.00%)
Jul 12, 2019	1.010	1.030	0.9800	1.000	603,556	-0.02(-1.96%)
Jul 11, 2019	1.040	1.070	1.020	1.020	275,009	-0.03(-2.86%)
Jul 10, 2019	1.060	1.100	1.040	1.050	382,949	-0.04(-3.67%)
Jul 09, 2019	1.090	1.120	1.030	1.090	738,545	+0.01(+0.93%)
Jul 08, 2019	1.060	1.140	1.060	1.080	1,220,683	+0.03(+2.86%)
Jul 05, 2019	0.9600	1.080	0.9500	1.050	847,570	+0.09(+9.38%)
Jul 04, 2019	0.9400	0.9600	0.9200	0.9600	252,341	+0.03(+3.23%)
Jul 03, 2019	0.9400	0.9400	0.9100	0.9300	143,285	-0.01(-1.06%)
Jul 02, 2019	0.9500	0.9600	0.9100	0.9400	299,359	+0.02(+2.17%)
Jun 28, 2019		0.9200	0.9200	0.9200	0	+0.02(+2.22%)
Jun 27, 2019	0.9400	0.9600	0.9000	0.9000	317,921	-0.04(-4.26%)
Jun 26, 2019	0.9800	0.9800	0.9300	0.9400	151,879	-0.01(-1.05%)
Jun 25, 2019	0.9500	0.9600	0.9200	0.9500	283,004	+0.01(+1.06%)
Jun 24, 2019	0.9700	0.9700	0.9000	0.9400	390,663	-0.03(-3.09%)
Jun 21, 2019	0.9800	0.9900	0.9500	0.9700	453,866	-0.01(-1.02%)
Jun 20, 2019	1.000	1.020	0.9800	0.9800	254,506	-0.01(-1.01%)
Jun 19, 2019	0.9900	1.010	0.9800	0.9900	457,731	-0.02(-1.98%)
Jun 18, 2019	1.030	1.030	0.9800	1.010	208,334	-0.02(-1.94%)
Jun 17, 2019	1.010	1.030	0.9900	1.030	167,943	+0.02(+1.98%)
Jun 14, 2019	1.020	1.020	0.9900	1.010	149,306	-0.01(-0.98%)
Jun 13, 2019	1.030	1.030	1.000	1.020	393,403	-0.01(-0.97%)
Jun 12, 2019	1.040	1.040	1.030	1.030	220,713	-0.01(-0.96%)
Jun 11, 2019	1.080	1.080	1.030	1.040	242,604	-0.04(-3.70%)
Jun 10, 2019	1.050	1.100	1.030	1.080	461,890	+0.03(+2.86%)
Jun 07, 2019	1.050	1.070	1.020	1.050	365,196	+0.00(+0.00%)
Jun 06, 2019	1.040	1.050	1.010	1.050	125,108	+0.00(+0.00%)
Jun 05, 2019	1.080	1.080	1.040	1.050	334,431	-0.02(-1.87%)
Jun 04, 2019	1.020	1.070	1.010	1.070	352,311	+0.04(+3.88%)
Jun 03, 2019	1.050	1.050	1.010	1.030	574,592	-0.02(-1.90%)
May 31, 2019	1.100	1.100	1.030	1.050	539,637	-0.05(-4.55%)
May 30, 2019	1.150	1.160	1.100	1.100	327,784	-0.01(-0.90%)
May 29, 2019	1.160	1.170	1.060	1.110	472,864	-0.05(-4.31%)
May 28, 2019	1.150	1.180	1.140	1.160	628,888	+0.03(+2.65%)
May 27, 2019	1.100	1.130	1.070	1.130	280,433	+0.04(+3.67%)
May 24, 2019	1.090	1.090	1.070	1.090	326,959	+0.00(+0.00%)
May 23, 2019	1.120	1.120	1.070	1.090	486,552	-0.02(-1.80%)
May 22, 2019	1.180	1.180	1.110	1.110	769,812	-0.07(-5.93%)
May 21, 2019	1.120	1.200	1.120	1.180	1,468,669	+0.08(+7.27%)
May 17, 2019		1.100	1.100	1.100	0	+0.02(+1.85%)
May 16, 2019	1.030	1.090	1.010	1.080	1,302,326	+0.06(+5.88%)
May 15, 2019	1.000	1.020	0.9700	1.020	506,108	+0.01(+0.99%)
May 14, 2019	0.9900	1.010	0.9800	1.010	696,464	+0.03(+3.06%)
May 13, 2019	1.000	1.020	0.9800	0.9800	415,087	-0.04(-3.92%)
May 10, 2019	1.030	1.030	1.000	1.020	442,089	+0.01(+0.99%)
May 09, 2019	1.040	1.050	1.010	1.010	306,767	-0.03(-2.88%)
May 08, 2019	1.060	1.070	1.010	1.040	512,783	-0.01(-0.95%)
May 07, 2019	1.100	1.110	1.020	1.050	738,790	-0.03(-2.78%)
May 06, 2019	0.9900	1.120	0.9800	1.080	801,413	+0.06(+5.88%)
May 03, 2019	0.9900	1.060	0.9800	1.020	539,434	+0.02(+2.00%)
May 02, 2019	1.010	1.030	0.9800	1.000	717,331	-0.02(-1.96%)

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.

Financial News

Australis Capital Inc (CSE: AUSA )

Historical Prices

Popular Pages