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 (%)
Oct 31, 2019 0.4555 0.4700 0.4400 0.4700 308,116 +0.03(+6.82%)
Oct 30, 2019 0.4471 0.4529 0.4271 0.4400 43,633 -0.01(-2.11%)
Oct 29, 2019 0.4595 0.4643 0.4480 0.4495 11,311 -0.00(-0.22%)
Oct 28, 2019 0.4300 0.4700 0.4300 0.4505 98,075 +0.02(+4.77%)
Oct 25, 2019 0.4390 0.4421 0.4200 0.4300 247,800 -0.02(-4.00%)
Oct 24, 2019 0.4450 0.4569 0.4245 0.4479 35,518 -0.00(-0.24%)
Oct 23, 2019 0.4478 0.4540 0.4380 0.4490 58,626 -0.00(-0.88%)
Oct 22, 2019 0.4570 0.4620 0.4374 0.4530 13,045 -0.01(-1.20%)
Oct 21, 2019 0.4290 0.4750 0.4200 0.4585 98,132 +0.03(+6.63%)
Oct 18, 2019 0.4400 0.4619 0.4300 0.4300 67,700 -0.02(-4.19%)
Oct 17, 2019 0.4700 0.4940 0.4400 0.4488 34,622 -0.02(-4.51%)
Oct 16, 2019 0.4930 0.4930 0.4630 0.4700 36,428 -0.01(-2.08%)
Oct 15, 2019 0.4840 0.5000 0.4745 0.4800 128,067 -0.02(-4.00%)
Oct 14, 2019 0.4570 0.5300 0.4440 0.5000 51,277 +0.03(+5.26%)
Oct 11, 2019 0.4492 0.4910 0.4340 0.4750 120,400 +0.04(+8.20%)
Oct 10, 2019 0.4532 0.4639 0.4182 0.4390 182,822 -0.02(-4.36%)
Oct 09, 2019 0.5005 0.5005 0.4590 0.4590 51,582 -0.03(-5.94%)
Oct 08, 2019 0.4780 0.5074 0.4750 0.4880 143,063 -0.01(-2.63%)
Oct 07, 2019 0.4940 0.5089 0.4850 0.5012 63,896 -0.02(-3.24%)
Oct 04, 2019 0.5223 0.5223 0.5000 0.5180 127,400 +0.02(+3.60%)
Oct 03, 2019 0.5110 0.5110 0.4727 0.5000 105,481 +0.01(+2.29%)
Oct 02, 2019 0.4325 0.5000 0.3945 0.4888 422,514 +0.03(+7.67%)
Oct 01, 2019 0.5090 0.5229 0.4500 0.4540 313,911 -0.07(-12.69%)
Sep 30, 2019 0.5100 0.5262 0.4850 0.5200 123,887 +0.01(+1.96%)
Sep 27, 2019 0.5287 0.5533 0.5100 0.5100 33,900 -0.03(-6.08%)
Sep 26, 2019 0.5630 0.5789 0.5334 0.5430 138,086 +0.00(+0.37%)
Sep 25, 2019 0.5543 0.5543 0.4929 0.5410 183,328 -0.02(-2.87%)
Sep 24, 2019 0.5852 0.5852 0.5415 0.5570 102,203 -0.02(-3.63%)
Sep 23, 2019 0.5597 0.5968 0.5597 0.5780 69,127 +0.01(+2.01%)
Sep 20, 2019 0.5760 0.5899 0.5399 0.5666 181,700 -0.00(-0.77%)
Sep 19, 2019 0.6700 0.6874 0.5261 0.5710 692,438 -0.09(-14.12%)
Sep 18, 2019 0.6737 0.6800 0.6512 0.6649 124,091 -0.03(-3.90%)
Sep 17, 2019 0.6895 0.6928 0.6590 0.6919 92,666 +0.01(+1.47%)
Sep 16, 2019 0.7075 0.7200 0.6701 0.6819 127,241 -0.02(-2.59%)
Sep 13, 2019 0.7310 0.7377 0.7000 0.7000 80,300 +0.00(+0.00%)
Sep 12, 2019 0.7345 0.7455 0.6644 0.7000 216,061 -0.08(-10.01%)
Sep 11, 2019 0.7926 0.8030 0.7600 0.7779 139,218 -0.01(-1.81%)
Sep 10, 2019 0.7590 0.7922 0.7355 0.7922 84,450 +0.04(+5.63%)
Sep 09, 2019 0.7633 0.8040 0.7349 0.7500 153,626 -0.03(-3.34%)
Sep 06, 2019 0.7836 0.8014 0.7687 0.7759 270,400 -0.02(-2.03%)
Sep 05, 2019 0.7860 0.8110 0.7700 0.7920 210,849 +0.02(+2.86%)
Sep 04, 2019 0.7560 0.7840 0.7257 0.7700 252,640 +0.04(+5.55%)
Sep 03, 2019 0.7055 0.7448 0.6830 0.7295 192,425 +0.03(+4.21%)
Aug 30, 2019 0.6590 0.7005 0.6450 0.7000 92,100 +0.06(+8.65%)
Aug 29, 2019 0.6412 0.6443 0.6100 0.6443 127,905 +0.03(+5.62%)
Aug 28, 2019 0.6239 0.6594 0.6081 0.6100 145,929 -0.01(-1.93%)
Aug 27, 2019 0.6550 0.6700 0.6000 0.6220 96,806 -0.03(-4.45%)
Aug 26, 2019 0.6820 0.7030 0.6500 0.6510 76,675 -0.03(-4.69%)
Aug 23, 2019 0.6900 0.7060 0.6700 0.6830 64,600 -0.01(-1.30%)
Aug 22, 2019 0.7107 0.7187 0.6792 0.6920 135,881 -0.01(-1.40%)
Aug 21, 2019 0.6840 0.7130 0.6652 0.7018 160,077 +0.03(+4.22%)
Aug 20, 2019 0.6470 0.6740 0.6400 0.6734 89,055 +0.02(+3.60%)
Aug 19, 2019 0.6476 0.6750 0.6200 0.6500 126,869 +0.02(+3.17%)
Aug 16, 2019 0.5990 0.6366 0.5980 0.6300 34,600 +0.02(+3.94%)
Aug 15, 2019 0.6210 0.6440 0.5800 0.6061 188,437 -0.03(-4.25%)
Aug 14, 2019 0.6418 0.6630 0.6058 0.6330 49,605 -0.02(-2.76%)
Aug 13, 2019 0.6738 0.6756 0.6500 0.6510 89,166 -0.02(-3.18%)
Aug 12, 2019 0.6750 0.6930 0.6650 0.6724 87,058 -0.01(-1.70%)
Aug 09, 2019 0.7031 0.7060 0.6753 0.6840 48,900 -0.02(-2.38%)
Aug 08, 2019 0.6800 0.7051 0.6793 0.7007 42,582 +0.02(+3.04%)
Aug 07, 2019 0.7000 0.7250 0.6750 0.6800 146,950 -0.04(-5.69%)
Aug 06, 2019 0.7000 0.7300 0.7000 0.7210 79,298 -0.01(-0.69%)
Aug 05, 2019 0.7200 0.7300 0.7000 0.7260 44,619 +0.00(+0.51%)
Aug 02, 2019 0.7134 0.7225 0.6900 0.7223 99,000 +0.01(+1.23%)
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.