Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australis Capital Inc (CSE: AUSA )

0.0250 UNCHANGED
Last Price Updated: 3:54 PM EDT, Oct 18, 2022 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 31, 2019 1.100 1.100 1.030 1.050 539,637 -0.05(-4.55%)
May 30, 2019 1.150 1.160 1.100 1.100 327,784 -0.01(-0.90%)
May 29, 2019 1.160 1.170 1.060 1.110 472,864 -0.05(-4.31%)
May 28, 2019 1.150 1.180 1.140 1.160 628,888 +0.03(+2.65%)
May 27, 2019 1.100 1.130 1.070 1.130 280,433 +0.04(+3.67%)
May 24, 2019 1.090 1.090 1.070 1.090 326,959 +0.00(+0.00%)
May 23, 2019 1.120 1.120 1.070 1.090 486,552 -0.02(-1.80%)
May 22, 2019 1.180 1.180 1.110 1.110 769,812 -0.07(-5.93%)
May 21, 2019 1.120 1.200 1.120 1.180 1,468,669 +0.08(+7.27%)
May 17, 2019 1.100 1.100 1.100 0 +0.02(+1.85%)
May 16, 2019 1.030 1.090 1.010 1.080 1,302,326 +0.06(+5.88%)
May 15, 2019 1.000 1.020 0.9700 1.020 506,108 +0.01(+0.99%)
May 14, 2019 0.9900 1.010 0.9800 1.010 696,464 +0.03(+3.06%)
May 13, 2019 1.000 1.020 0.9800 0.9800 415,087 -0.04(-3.92%)
May 10, 2019 1.030 1.030 1.000 1.020 442,089 +0.01(+0.99%)
May 09, 2019 1.040 1.050 1.010 1.010 306,767 -0.03(-2.88%)
May 08, 2019 1.060 1.070 1.010 1.040 512,783 -0.01(-0.95%)
May 07, 2019 1.100 1.110 1.020 1.050 738,790 -0.03(-2.78%)
May 06, 2019 0.9900 1.120 0.9800 1.080 801,413 +0.06(+5.88%)
May 03, 2019 0.9900 1.060 0.9800 1.020 539,434 +0.02(+2.00%)
May 02, 2019 1.010 1.030 0.9800 1.000 717,331 -0.02(-1.96%)
May 01, 2019 1.050 1.050 1.020 1.020 358,714 -0.02(-1.92%)
Apr 30, 2019 1.090 1.090 1.010 1.040 904,929 -0.04(-3.70%)
Apr 29, 2019 1.070 1.120 1.050 1.080 305,775 -0.02(-1.82%)
Apr 26, 2019 1.070 1.140 1.070 1.100 544,924 +0.04(+3.77%)
Apr 25, 2019 1.110 1.110 1.040 1.060 601,972 -0.02(-1.85%)
Apr 24, 2019 1.130 1.140 1.070 1.080 594,273 -0.04(-3.57%)
Apr 23, 2019 1.180 1.200 1.120 1.120 661,812 -0.06(-5.08%)
Apr 22, 2019 1.130 1.190 1.110 1.180 889,667 +0.03(+2.61%)
Apr 18, 2019 1.150 1.150 1.150 0 -0.20(-14.81%)
Apr 17, 2019 1.210 1.400 1.210 1.350 6,189,191 +0.18(+15.38%)
Apr 16, 2019 1.050 1.180 1.040 1.170 1,769,553 +0.15(+14.71%)
Apr 15, 2019 0.9800 1.180 0.9800 1.020 3,156,539 +0.04(+4.08%)
Apr 12, 2019 0.9700 0.9900 0.9700 0.9800 300,497 +0.03(+3.16%)
Apr 11, 2019 0.9700 0.9800 0.9500 0.9500 209,799 -0.02(-2.06%)
Apr 10, 2019 0.9600 0.9800 0.9500 0.9700 270,338 -0.01(-1.02%)
Apr 09, 2019 0.9600 1.000 0.9600 0.9800 514,573 -0.01(-1.01%)
Apr 08, 2019 0.9600 1.010 0.9600 0.9900 678,218 +0.04(+4.21%)
Apr 05, 2019 0.9500 0.9800 0.9400 0.9500 522,032 +0.00(+0.00%)
Apr 04, 2019 0.9500 0.9600 0.9100 0.9500 479,029 +0.01(+1.06%)
Apr 03, 2019 0.9500 0.9600 0.9400 0.9400 143,358 +0.00(+0.00%)
Apr 02, 2019 0.9500 0.9700 0.9400 0.9400 120,945 -0.01(-1.05%)
Apr 01, 2019 0.9700 0.9700 0.9400 0.9500 254,066 -0.02(-2.06%)
Mar 29, 2019 0.9600 1.000 0.9400 0.9700 231,791 -0.01(-1.02%)
Mar 28, 2019 0.9400 0.9800 0.9300 0.9800 176,969 +0.01(+1.03%)
Mar 27, 2019 0.9900 1.000 0.9400 0.9700 361,505 -0.02(-2.02%)
Mar 26, 2019 1.000 1.010 0.9900 0.9900 123,818 -0.01(-1.00%)
Mar 25, 2019 0.9900 1.000 0.9700 1.000 351,025 +0.02(+2.04%)
Mar 22, 2019 0.9900 1.000 0.9700 0.9800 303,542 -0.01(-1.01%)
Mar 21, 2019 0.9900 1.010 0.9700 0.9900 341,105 +0.00(+0.00%)
Mar 20, 2019 1.020 1.020 0.9900 0.9900 440,758 -0.04(-3.88%)
Mar 19, 2019 1.010 1.030 1.000 1.030 799,823 +0.00(+0.00%)
Mar 18, 2019 0.9900 1.030 0.9700 1.030 523,714 +0.05(+5.10%)
Mar 15, 2019 0.9800 1.000 0.9500 0.9800 1,505,954 +0.00(+0.00%)
Mar 14, 2019 1.020 1.030 0.9800 0.9800 406,981 -0.03(-2.97%)
Mar 13, 2019 1.010 1.050 0.9900 1.010 1,253,967 +0.04(+4.12%)
Mar 12, 2019 0.9800 1.010 0.9700 0.9700 183,651 +0.00(+0.00%)
Mar 11, 2019 0.9600 1.000 0.9500 0.9700 312,304 +0.01(+1.04%)
Mar 08, 2019 0.9900 1.010 0.9500 0.9600 464,687 -0.01(-1.03%)
Mar 07, 2019 1.020 1.050 0.9700 0.9700 413,320 -0.07(-6.73%)
Mar 06, 2019 1.050 1.050 0.9900 1.040 553,445 +0.00(+0.00%)
Mar 05, 2019 0.9300 1.040 0.9300 1.040 958,672 +0.12(+13.04%)
Mar 04, 2019 0.9200 0.9800 0.8700 0.9200 577,699 +0.01(+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.