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 (%)
Nov 30, 2021 0.1361 0.1380 0.1326 0.1350 66,158 -0.00(-3.43%)
Nov 29, 2021 0.1411 0.1417 0.1340 0.1398 66,701 +0.00(+0.07%)
Nov 26, 2021 0.1410 0.1410 0.1300 0.1397 103,236 -0.00(-0.21%)
Nov 24, 2021 0.1471 0.1547 0.1332 0.1400 339,661 -0.01(-6.04%)
Nov 23, 2021 0.1581 0.1586 0.1463 0.1490 89,735 -0.00(-0.47%)
Nov 22, 2021 0.1533 0.1581 0.1497 0.1497 44,661 -0.00(-0.20%)
Nov 19, 2021 0.1498 0.1550 0.1498 0.1500 91,416 +0.00(+0.00%)
Nov 18, 2021 0.1500 0.1514 0.1481 0.1500 38,976 -0.01(-4.46%)
Nov 17, 2021 0.1560 0.1570 0.1550 0.1570 58,181 -0.00(-0.63%)
Nov 16, 2021 0.1700 0.1720 0.1550 0.1580 115,188 -0.01(-3.89%)
Nov 15, 2021 0.1706 0.1706 0.1600 0.1644 48,988 +0.00(+2.75%)
Nov 12, 2021 0.1700 0.1754 0.1600 0.1600 97,556 -0.00(-2.74%)
Nov 11, 2021 0.1708 0.1708 0.1634 0.1645 62,975 +0.00(+0.55%)
Nov 10, 2021 0.1793 0.1636 0.1636 47,037 -0.01(-3.59%)
Nov 09, 2021 0.1819 0.1842 0.1697 0.1697 328,193 -0.01(-5.72%)
Nov 08, 2021 0.1768 0.1870 0.1601 0.1800 467,112 +0.01(+5.88%)
Nov 05, 2021 0.1600 0.1817 0.1519 0.1700 495,975 +0.01(+7.66%)
Nov 04, 2021 0.1569 0.1600 0.1511 0.1579 196,113 +0.01(+4.16%)
Nov 03, 2021 0.1532 0.1535 0.1331 0.1516 92,600 +0.01(+10.66%)
Nov 02, 2021 0.1375 0.1455 0.1370 0.1370 137,127 +0.00(+0.96%)
Nov 01, 2021 0.1210 0.1357 0.1282 0.1357 89,041 +0.01(+5.85%)
Oct 29, 2021 0.1275 0.1443 0.1259 0.1282 205,886 -0.01(-9.85%)
Oct 28, 2021 0.1405 0.1476 0.1405 0.1422 58,917 -0.00(-1.66%)
Oct 27, 2021 0.1451 0.1504 0.1420 0.1446 108,370 +0.00(+0.00%)
Oct 26, 2021 0.1506 0.1446 49,125 -0.00(-1.09%)
Oct 25, 2021 0.1530 0.1530 0.1421 0.1462 35,390 +0.00(+2.96%)
Oct 22, 2021 0.1300 0.1464 0.1300 0.1420 181,485 +0.00(+0.00%)
Oct 21, 2021 0.1430 0.1524 0.1371 0.1420 382,721 -0.00(-2.07%)
Oct 20, 2021 0.1586 0.1586 0.1436 0.1450 135,315 -0.01(-3.33%)
Oct 19, 2021 0.1436 0.1502 0.1405 0.1500 159,500 +0.01(+6.76%)
Oct 18, 2021 0.1460 0.1460 0.1365 0.1405 59,156 -0.01(-5.32%)
Oct 15, 2021 0.1505 0.1640 0.1440 0.1484 148,384 -0.00(-1.46%)
Oct 14, 2021 0.1486 0.1535 0.1405 0.1506 64,416 +0.01(+3.72%)
Oct 13, 2021 0.1526 0.1538 0.1441 0.1452 173,032 -0.01(-5.71%)
Oct 12, 2021 0.1572 0.1644 0.1479 0.1540 61,436 -0.02(-9.14%)
Oct 11, 2021 0.1830 0.1830 0.1569 0.1695 58,940 +0.01(+8.03%)
Oct 08, 2021 0.1580 0.1673 0.1550 0.1569 49,258 +0.00(+2.82%)
Oct 07, 2021 0.1550 0.1635 0.1418 0.1526 260,923 +0.00(+1.60%)
Oct 06, 2021 0.1590 0.1630 0.1502 0.1502 153,090 -0.01(-6.13%)
Oct 05, 2021 0.1723 0.1723 0.1590 0.1600 82,968 -0.01(-7.30%)
Oct 04, 2021 0.1731 0.1805 0.1530 0.1726 205,366 +0.00(+0.82%)
Oct 01, 2021 0.1673 0.1748 0.1650 0.1712 83,120 +0.01(+6.14%)
Sep 30, 2021 0.1566 0.1700 0.1566 0.1613 251,997 +0.01(+3.60%)
Sep 29, 2021 0.1550 0.1791 0.1550 0.1557 188,672 -0.01(-7.10%)
Sep 28, 2021 0.1712 0.1853 0.1595 0.1676 158,495 -0.00(-1.12%)
Sep 27, 2021 0.1645 0.1829 0.1600 0.1695 139,969 +0.00(+2.36%)
Sep 24, 2021 0.1657 0.1699 0.1617 0.1656 36,225 -0.01(-3.38%)
Sep 23, 2021 0.1796 0.1796 0.1652 0.1714 61,485 -0.00(-2.06%)
Sep 22, 2021 0.1713 0.1800 0.1712 0.1750 53,658 +0.00(+2.16%)
Sep 21, 2021 0.1810 0.1810 0.1713 0.1713 64,250 -0.01(-4.83%)
Sep 20, 2021 0.1883 0.1956 0.1650 0.1800 21,486 -0.01(-4.66%)
Sep 17, 2021 0.1995 0.2010 0.1835 0.1888 36,636 -0.01(-4.60%)
Sep 16, 2021 0.2019 0.2100 0.1979 0.1979 13,486 -0.00(-1.05%)
Sep 15, 2021 0.1898 0.2095 0.1772 0.2000 15,001 +0.01(+5.26%)
Sep 13, 2021 0.1900 0.1900 0.1900 0 -0.02(-8.43%)
Sep 10, 2021 0.2079 0.2098 0.1993 0.2075 24,178 +0.01(+3.29%)
Sep 09, 2021 0.1980 0.2215 0.1980 0.2009 42,150 -0.02(-10.91%)
Sep 08, 2021 0.2320 0.2373 0.2255 0.2255 26,617 -0.01(-6.04%)
Sep 07, 2021 0.2303 0.2476 0.2303 0.2400 43,475 -0.00(-0.58%)
Sep 03, 2021 0.2510 0.2690 0.2414 0.2414 242,200 -0.01(-4.09%)
Sep 02, 2021 0.2100 0.2517 0.1778 0.2517 256,255 +0.06(+32.47%)
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.