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: 11:59 AM EDT, Apr 17, 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 (%)
Apr 29, 2022 0.0671 0.0671 0.0593 0.0636 17,814 -0.00(-5.22%)
Apr 28, 2022 0.0629 0.0671 0.0610 0.0671 117,705 +0.00(+7.53%)
Apr 27, 2022 0.0630 0.0631 0.0573 0.0624 38,837 +0.00(+5.76%)
Apr 26, 2022 0.0631 0.0631 0.0558 0.0590 31,380 -0.00(-6.35%)
Apr 25, 2022 0.0669 0.0669 0.0630 0.0630 19,840 -0.01(-7.49%)
Apr 22, 2022 0.0698 0.0790 0.0678 0.0681 21,850 -0.01(-7.22%)
Apr 21, 2022 0.0713 0.0771 0.0703 0.0734 142,187 -0.00(-0.81%)
Apr 20, 2022 0.0760 0.0760 0.0740 0.0740 35,475 -0.00(-0.27%)
Apr 19, 2022 0.0800 0.0800 0.0668 0.0742 180,923 -0.00(-2.37%)
Apr 18, 2022 0.0762 0.0762 0.0700 0.0760 284,307 +0.00(+5.56%)
Apr 14, 2022 0.0810 0.0810 0.0709 0.0720 51,651 -0.00(-5.51%)
Apr 13, 2022 0.0750 0.0806 0.0750 0.0762 289,481 +0.00(+1.60%)
Apr 12, 2022 0.0705 0.0764 0.0705 0.0750 168,112 +0.00(+0.00%)
Apr 11, 2022 0.0800 0.0800 0.0750 0.0750 49,492 +0.00(+0.00%)
Apr 08, 2022 0.0746 0.0750 0.0746 0.0750 5,300 -0.00(-6.02%)
Apr 07, 2022 0.0785 0.0798 0.0743 0.0798 39,751 +0.00(+1.53%)
Apr 06, 2022 0.0750 0.0811 0.0750 0.0786 4,903 -0.00(-1.87%)
Apr 05, 2022 0.0840 0.0840 0.0801 0.0801 261,220 -0.01(-6.32%)
Apr 04, 2022 0.0838 0.0855 0.0812 0.0855 28,075 +0.00(+5.56%)
Apr 01, 2022 0.0840 0.0884 0.0810 0.0810 28,905 -0.00(-2.99%)
Mar 31, 2022 0.0835 0.0850 0.0835 0.0835 67,909 -0.01(-6.70%)
Mar 30, 2022 0.0840 0.0895 0.0803 0.0895 123,210 +0.00(+0.34%)
Mar 29, 2022 0.0826 0.0892 0.0795 0.0892 182,404 +0.01(+6.19%)
Mar 28, 2022 0.0979 0.0979 0.0805 0.0840 19,241 -0.01(-9.58%)
Mar 25, 2022 0.0821 0.0933 0.0821 0.0929 212,589 +0.01(+15.40%)
Mar 24, 2022 0.0784 0.0810 0.0748 0.0805 340,507 -0.00(-1.23%)
Mar 23, 2022 0.0845 0.0845 0.0792 0.0815 97,051 -0.00(-0.49%)
Mar 22, 2022 0.0739 0.0870 0.0739 0.0819 11,133 +0.00(+2.37%)
Mar 21, 2022 0.0750 0.0844 0.0743 0.0800 207,673 +0.00(+3.09%)
Mar 18, 2022 0.0797 0.0802 0.0751 0.0776 97,208 -0.00(-1.02%)
Mar 17, 2022 0.0794 0.0834 0.0780 0.0784 12,105 -0.00(-1.88%)
Mar 16, 2022 0.0827 0.0827 0.0794 0.0799 33,503 +0.00(+2.70%)
Mar 15, 2022 0.0767 0.0789 0.0739 0.0778 43,603 -0.00(-2.38%)
Mar 14, 2022 0.0877 0.0877 0.0781 0.0797 37,235 -0.00(-0.38%)
Mar 11, 2022 0.0816 0.0816 0.0800 0.0800 136,369 -0.00(-4.76%)
Mar 10, 2022 0.0875 0.0875 0.0800 0.0840 11,522 +0.00(+5.00%)
Mar 09, 2022 0.0850 0.0920 0.0800 0.0800 37,342 -0.00(-3.38%)
Mar 08, 2022 0.0836 0.0836 0.0800 0.0828 61,937 -0.00(-4.83%)
Mar 07, 2022 0.0900 0.0900 0.0839 0.0870 131,070 +0.00(+2.23%)
Mar 04, 2022 0.0890 0.0915 0.0790 0.0851 146,796 -0.01(-7.50%)
Mar 03, 2022 0.0970 0.0970 0.0920 0.0920 85,208 -0.00(-4.07%)
Mar 02, 2022 0.0959 0.0960 0.0959 0.0959 11,220 +0.00(+0.52%)
Mar 01, 2022 0.0902 0.0954 0.0902 0.0954 49,346 +0.00(+0.95%)
Feb 28, 2022 0.0947 0.0947 0.0945 0.0945 669 -0.00(-0.53%)
Feb 25, 2022 0.0919 0.0957 0.0895 0.0950 90,160 -0.00(-2.06%)
Feb 24, 2022 0.0948 0.0970 0.0900 0.0970 59,022 -0.00(-2.71%)
Feb 23, 2022 0.1073 0.1073 0.0970 0.0997 43,919 -0.00(-4.04%)
Feb 22, 2022 0.0904 0.1100 0.0904 0.1039 93,173 +0.01(+11.12%)
Feb 18, 2022 0.0935 0 +0.00(+0.86%)
Feb 17, 2022 0.0952 0.0988 0.0927 0.0927 19,897 -0.00(-4.33%)
Feb 16, 2022 0.0950 0.0969 0.0950 0.0969 5,613 +0.00(+1.47%)
Feb 15, 2022 0.0947 0.0955 0.0932 0.0955 44,016 -0.00(-2.55%)
Feb 14, 2022 0.1027 0.1027 0.0976 0.0980 63,008 -0.00(-4.30%)
Feb 11, 2022 0.0870 0.1024 0.0870 0.1024 21,400 +0.01(+6.33%)
Feb 10, 2022 0.0900 0.1034 0.0885 0.0963 119,160 +0.01(+6.17%)
Feb 09, 2022 0.0981 0.0981 0.0865 0.0907 188,012 +0.00(+4.86%)
Feb 08, 2022 0.0951 0.0987 0.0865 0.0865 156,310 -0.01(-11.64%)
Feb 07, 2022 0.1001 0.1029 0.0926 0.0979 59,680 -0.00(-2.10%)
Feb 04, 2022 0.0942 0.1001 0.0942 0.1000 181,862 +0.01(+7.53%)
Feb 03, 2022 0.1000 0.0904 0.0930 62,170 -0.01(-8.28%)
Feb 02, 2022 0.0960 0.1077 0.0960 0.1014 122,531 -0.00(-1.36%)
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.