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 (%)
Mar 31, 2021 0.3254 0.3291 0.3150 0.3210 127,679 +0.00(+1.36%)
Mar 30, 2021 0.3246 0.3246 0.2986 0.3167 21,137 +0.01(+2.16%)
Mar 29, 2021 0.3150 0.3341 0.3100 0.3100 134,268 -0.01(-2.91%)
Mar 26, 2021 0.3581 0.3581 0.3100 0.3193 191,400 -0.03(-8.12%)
Mar 25, 2021 0.3810 0.3810 0.3400 0.3475 63,399 -0.01(-2.80%)
Mar 24, 2021 0.3750 0.3754 0.3571 0.3575 66,271 -0.01(-2.62%)
Mar 23, 2021 0.3783 0.3785 0.3537 0.3671 15,120 -0.01(-3.34%)
Mar 22, 2021 0.3957 0.3957 0.3706 0.3798 54,035 -0.01(-2.16%)
Mar 19, 2021 0.3650 0.3900 0.3639 0.3882 104,400 +0.02(+4.08%)
Mar 18, 2021 0.3632 0.3869 0.3632 0.3730 49,518 +0.01(+1.91%)
Mar 17, 2021 0.3813 0.3836 0.3660 0.3660 62,992 -0.01(-2.27%)
Mar 16, 2021 0.3601 0.3995 0.3601 0.3745 23,517 -0.02(-3.85%)
Mar 15, 2021 0.3995 0.4110 0.3798 0.3895 193,286 +0.03(+8.16%)
Mar 12, 2021 0.3502 0.3755 0.3502 0.3601 49,900 +0.00(+0.50%)
Mar 11, 2021 0.3440 0.3666 0.3440 0.3583 163,308 -0.00(-0.89%)
Mar 10, 2021 0.3633 0.3725 0.3547 0.3615 40,661 -0.01(-1.77%)
Mar 09, 2021 0.3450 0.3811 0.3450 0.3680 104,510 +0.01(+2.82%)
Mar 08, 2021 0.3597 0.3700 0.3432 0.3579 50,485 +0.01(+3.59%)
Mar 05, 2021 0.3512 0.3568 0.3200 0.3455 163,400 +0.01(+3.69%)
Mar 04, 2021 0.3575 0.3808 0.3332 0.3332 171,036 -0.03(-8.96%)
Mar 03, 2021 0.3754 0.3805 0.3613 0.3660 95,348 -0.01(-2.99%)
Mar 02, 2021 0.3968 0.3968 0.3631 0.3773 210,965 -0.00(-1.10%)
Mar 01, 2021 0.3825 0.3900 0.3766 0.3815 112,331 -0.00(-0.75%)
Feb 26, 2021 0.4210 0.4210 0.3772 0.3844 145,000 -0.02(-5.20%)
Feb 25, 2021 0.4260 0.4260 0.3925 0.4055 469,940 +0.01(+2.66%)
Feb 24, 2021 0.4500 0.4670 0.3898 0.3950 645,238 -0.01(-3.66%)
Feb 19, 2021 0.4100 0.4100 0.4100 0 +0.03(+6.88%)
Feb 18, 2021 0.3784 0.3912 0.3634 0.3836 160,911 -0.00(-0.57%)
Feb 17, 2021 0.3900 0.3939 0.3601 0.3858 214,291 -0.01(-2.25%)
Feb 16, 2021 0.3965 0.4360 0.3875 0.3947 215,331 +0.00(+0.05%)
Feb 12, 2021 0.3830 0.4021 0.3827 0.3945 167,800 +0.02(+4.89%)
Feb 11, 2021 0.4329 0.4329 0.3700 0.3761 353,459 -0.04(-9.55%)
Feb 10, 2021 0.4362 0.4376 0.3930 0.4158 417,308 -0.00(-0.29%)
Feb 09, 2021 0.3850 0.4250 0.3745 0.4170 765,116 +0.05(+12.70%)
Feb 08, 2021 0.3500 0.3700 0.3279 0.3700 609,883 +0.04(+11.11%)
Feb 05, 2021 0.3475 0.3475 0.3205 0.3330 190,300 +0.01(+2.18%)
Feb 04, 2021 0.3445 0.3620 0.3102 0.3259 459,653 -0.01(-3.64%)
Feb 03, 2021 0.3130 0.3389 0.3048 0.3382 832,430 +0.04(+13.19%)
Feb 02, 2021 0.3100 0.3117 0.2900 0.2988 359,529 -0.01(-1.68%)
Feb 01, 2021 0.3075 0.3200 0.3000 0.3039 361,456 -0.01(-4.40%)
Jan 29, 2021 0.3270 0.3270 0.2800 0.3179 510,400 -0.00(-0.72%)
Jan 28, 2021 0.3300 0.3529 0.3111 0.3202 638,447 -0.02(-6.18%)
Jan 27, 2021 0.3630 0.3809 0.3300 0.3413 654,721 -0.04(-11.40%)
Jan 26, 2021 0.3829 0.4098 0.3829 0.3852 296,847 +0.00(+1.10%)
Jan 25, 2021 0.3753 0.3983 0.3629 0.3810 328,595 -0.03(-7.05%)
Jan 22, 2021 0.4000 0.4190 0.3924 0.4099 271,100 +0.01(+3.41%)
Jan 21, 2021 0.4015 0.4129 0.3820 0.3964 200,259 +0.00(+0.87%)
Jan 20, 2021 0.4500 0.4500 0.3859 0.3930 699,486 -0.04(-8.58%)
Jan 19, 2021 0.4640 0.4800 0.3878 0.4299 456,836 +0.02(+5.14%)
Jan 15, 2021 0.3600 0.4255 0.3179 0.4089 780,200 +0.05(+14.54%)
Jan 14, 2021 0.4375 0.4642 0.3483 0.3570 1,704,475 -0.10(-21.90%)
Jan 13, 2021 0.5300 0.5638 0.4236 0.4571 1,056,389 -0.06(-10.83%)
Jan 12, 2021 0.5340 0.6027 0.4607 0.5126 1,378,492 +0.01(+2.52%)
Jan 11, 2021 0.3507 0.5506 0.3507 0.5000 1,732,395 +0.15(+44.13%)
Jan 08, 2021 0.3433 0.3757 0.2800 0.3469 1,555,200 +0.04(+14.68%)
Jan 07, 2021 0.2300 0.3052 0.2200 0.3025 1,294,087 +0.09(+44.12%)
Jan 06, 2021 0.1886 0.2290 0.1700 0.2099 1,630,104 +0.06(+37.19%)
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.