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
Streaming Delayed 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 (%)
May 28, 2021 0.2366 0.2366 0.2200 0.2247 98,376 -0.00(-1.92%)
May 27, 2021 0.2300 0.2300 0.2194 0.2291 144,274 -0.01(-2.84%)
May 26, 2021 0.2200 0.2398 0.2200 0.2358 90,705 -0.00(-0.34%)
May 25, 2021 0.2428 0.2428 0.2305 0.2366 85,089 +0.01(+2.87%)
May 24, 2021 0.2185 0.2399 0.2160 0.2300 21,168 -0.01(-2.58%)
May 21, 2021 0.2334 0.2361 0.2309 0.2361 55,049 +0.00(+1.50%)
May 20, 2021 0.2341 0.2341 0.2231 0.2326 99,600 +0.00(+1.13%)
May 19, 2021 0.2323 0.2324 0.2209 0.2300 54,414 +0.00(+0.83%)
May 18, 2021 0.2286 0.2400 0.2164 0.2281 203,205 -0.00(-1.89%)
May 17, 2021 0.2500 0.2559 0.2220 0.2325 188,324 -0.02(-7.00%)
May 14, 2021 0.2401 0.2535 0.2381 0.2500 101,550 +0.00(+1.17%)
May 13, 2021 0.2500 0.2576 0.2292 0.2471 133,962 -0.00(-1.91%)
May 12, 2021 0.2530 0.2686 0.2479 0.2519 174,087 -0.00(-1.41%)
May 11, 2021 0.2569 0.2648 0.2512 0.2555 71,625 -0.01(-3.51%)
May 10, 2021 0.2648 0.2783 0.2610 0.2648 196,437 -0.01(-4.20%)
May 07, 2021 0.2700 0.2840 0.2610 0.2764 87,470 -0.01(-1.92%)
May 06, 2021 0.2800 0.2877 0.2700 0.2818 147,762 -0.00(-1.67%)
May 05, 2021 0.2911 0.2911 0.2725 0.2866 26,912 -0.00(-1.17%)
May 04, 2021 0.2740 0.2973 0.2625 0.2900 190,769 +0.02(+7.01%)
May 03, 2021 0.3000 0.3000 0.2650 0.2710 140,329 -0.02(-7.35%)
Apr 30, 2021 0.3095 0.3100 0.2850 0.2925 189,400 -0.01(-3.11%)
Apr 29, 2021 0.2848 0.3100 0.2799 0.3019 368,629 +0.02(+8.56%)
Apr 28, 2021 0.2800 0.2800 0.2610 0.2781 62,840 +0.02(+6.55%)
Apr 27, 2021 0.2700 0.2820 0.2600 0.2610 29,435 -0.01(-5.26%)
Apr 26, 2021 0.2790 0.2790 0.2610 0.2755 104,393 +0.01(+4.04%)
Apr 23, 2021 0.2830 0.2830 0.2621 0.2648 136,000 +0.00(+1.85%)
Apr 22, 2021 0.2796 0.2950 0.2600 0.2600 102,543 -0.01(-2.84%)
Apr 21, 2021 0.2726 0.2808 0.2676 0.2676 141,067 -0.00(-0.96%)
Apr 20, 2021 0.2990 0.2990 0.2584 0.2702 104,733 -0.01(-3.47%)
Apr 19, 2021 0.2552 0.2961 0.2500 0.2799 131,857 +0.03(+10.59%)
Apr 16, 2021 0.2689 0.2803 0.2453 0.2531 134,600 -0.02(-7.96%)
Apr 15, 2021 0.2959 0.2961 0.2735 0.2750 97,788 -0.02(-7.06%)
Apr 14, 2021 0.3150 0.3150 0.2898 0.2959 87,020 -0.00(-1.40%)
Apr 13, 2021 0.2950 0.3041 0.2900 0.3001 120,634 +0.00(+0.03%)
Apr 12, 2021 0.3147 0.3147 0.2883 0.3000 222,355 -0.01(-3.23%)
Apr 09, 2021 0.3010 0.3238 0.3010 0.3100 177,300 +0.00(+0.00%)
Apr 08, 2021 0.3100 0.3132 0.3040 0.3100 68,404 +0.00(+0.16%)
Apr 07, 2021 0.3100 0.3175 0.3088 0.3095 138,834 -0.00(-1.40%)
Apr 06, 2021 0.3100 0.3220 0.3100 0.3139 119,708 -0.01(-3.06%)
Apr 05, 2021 0.3183 0.3238 0.3128 0.3238 68,694 +0.01(+4.22%)
Apr 01, 2021 0.3306 0.3306 0.3083 0.3107 89,400 -0.01(-3.21%)
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%)
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.