Financial News
Australis Capital Inc (CSE: AUSA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2021 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 391,198 | +0.01(+5.00%) |
| Sep 29, 2021 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 316,023 | -0.01(-4.76%) |
| Sep 28, 2021 | 0.2150 | 0.2300 | 0.2000 | 0.2100 | 546,327 | -0.01(-4.55%) |
| Sep 27, 2021 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 468,777 | +0.01(+2.33%) |
| Sep 24, 2021 | 0.2150 | 0.2150 | 0.2050 | 0.2150 | 240,645 | +0.00(+0.00%) |
| Sep 23, 2021 | 0.2100 | 0.2250 | 0.2100 | 0.2150 | 240,800 | -0.01(-2.27%) |
| Sep 22, 2021 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 187,934 | +0.00(+0.00%) |
| Sep 21, 2021 | 0.2300 | 0.2350 | 0.2200 | 0.2200 | 268,006 | -0.01(-6.38%) |
| Sep 20, 2021 | 0.2350 | 0.2500 | 0.2250 | 0.2350 | 182,182 | -0.01(-2.08%) |
| Sep 17, 2021 | 0.2450 | 0.2500 | 0.2350 | 0.2400 | 255,733 | -0.01(-2.04%) |
| Sep 16, 2021 | 0.2650 | 0.2650 | 0.2450 | 0.2450 | 189,453 | +0.00(+0.00%) |
| Sep 15, 2021 | 0.2350 | 0.2650 | 0.2350 | 0.2450 | 199,714 | +0.01(+4.26%) |
| Sep 13, 2021 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0 | -0.02(-7.84%) |
| Sep 10, 2021 | 0.2550 | 0.2650 | 0.2450 | 0.2550 | 180,192 | +0.02(+6.25%) |
| Sep 09, 2021 | 0.2700 | 0.2750 | 0.2400 | 0.2400 | 332,019 | -0.04(-12.73%) |
| Sep 08, 2021 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 143,975 | -0.03(-9.84%) |
| Sep 07, 2021 | 0.3000 | 0.3100 | 0.2900 | 0.3050 | 388,065 | +0.01(+1.67%) |
| Sep 03, 2021 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-3.23%) | |
| Sep 02, 2021 | 0.2750 | 0.3200 | 0.2700 | 0.3100 | 1,648,216 | +0.07(+26.53%) |
| Aug 05, 2021 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.01(+2.08%) | |
| Aug 04, 2021 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 93,550 | +0.00(+0.00%) |
| Aug 03, 2021 | 0.2600 | 0.2600 | 0.2350 | 0.2400 | 327,001 | -0.02(-5.88%) |
| Jul 30, 2021 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-1.92%) | |
| Jul 29, 2021 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 25,373 | +0.00(+0.00%) |
| Jul 28, 2021 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 107,711 | +0.00(+0.00%) |
| Jul 27, 2021 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 187,553 | -0.01(-3.70%) |
| Jul 26, 2021 | 0.2650 | 0.2800 | 0.2600 | 0.2700 | 113,848 | +0.00(+0.00%) |
| Jul 23, 2021 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 115,906 | -0.01(-1.82%) |
| Jul 22, 2021 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 87,150 | +0.00(+0.00%) |
| Jul 21, 2021 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 183,476 | -0.01(-1.79%) |
| Jul 20, 2021 | 0.2800 | 0.2950 | 0.2750 | 0.2800 | 145,761 | -0.01(-3.45%) |
| Jul 19, 2021 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 68,460 | +0.00(+0.00%) |
| Jul 16, 2021 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 223,807 | -0.01(-1.69%) |
| Jul 15, 2021 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 86,097 | -0.01(-1.67%) |
| Jul 14, 2021 | 0.3150 | 0.3250 | 0.2900 | 0.3000 | 240,098 | +0.01(+3.45%) |
| Jul 13, 2021 | 0.3000 | 0.3050 | 0.2850 | 0.2900 | 49,999 | +0.01(+1.75%) |
| Jul 12, 2021 | 0.2900 | 0.3100 | 0.2800 | 0.2850 | 221,744 | +0.00(+0.00%) |
| Jul 09, 2021 | 0.2850 | 0.3250 | 0.2700 | 0.2850 | 269,315 | +0.00(+1.79%) |
| Jul 08, 2021 | 0.3300 | 0.3300 | 0.2500 | 0.2800 | 387,221 | -0.04(-12.50%) |
| Jul 07, 2021 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 192,464 | -0.01(-3.03%) |
| Jul 06, 2021 | 0.3300 | 0.3650 | 0.3300 | 0.3300 | 301,595 | +0.00(+0.00%) |
| Jul 05, 2021 | 0.3400 | 0.3450 | 0.3300 | 0.3300 | 62,568 | -0.01(-2.94%) |
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.
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.
