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 (%)
Apr 30, 2020 0.1800 0.1900 0.1800 0.1850 157,217 +0.01(+2.78%)
Apr 29, 2020 0.1750 0.1900 0.1750 0.1800 236,459 -0.01(-5.26%)
Apr 28, 2020 0.2000 0.2000 0.1850 0.1900 390,437 -0.01(-5.00%)
Apr 27, 2020 0.1900 0.2000 0.1900 0.2000 246,095 +0.01(+5.26%)
Apr 24, 2020 0.1900 0.1950 0.1850 0.1900 81,727 +0.00(+0.00%)
Apr 23, 2020 0.1850 0.1900 0.1850 0.1900 156,072 +0.01(+2.70%)
Apr 22, 2020 0.2000 0.2000 0.1850 0.1850 103,135 -0.01(-5.13%)
Apr 21, 2020 0.1950 0.2000 0.1850 0.1950 366,074 +0.01(+2.63%)
Apr 20, 2020 0.1700 0.2000 0.1650 0.1900 511,013 +0.02(+11.76%)
Apr 17, 2020 0.1750 0.1800 0.1650 0.1700 189,389 +0.00(+0.00%)
Apr 16, 2020 0.1800 0.1800 0.1650 0.1700 89,746 +0.00(+0.00%)
Apr 15, 2020 0.1700 0.1750 0.1650 0.1700 41,257 -0.00(-2.86%)
Apr 14, 2020 0.1800 0.1800 0.1700 0.1750 127,539 +0.00(+0.00%)
Apr 13, 2020 0.1850 0.1900 0.1750 0.1750 123,233 -0.01(-5.41%)
Apr 09, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 08, 2020 0.1800 0.1850 0.1750 0.1850 115,455 +0.00(+0.00%)
Apr 07, 2020 0.2000 0.2000 0.1750 0.1850 168,117 +0.00(+0.00%)
Apr 06, 2020 0.1800 0.2050 0.1750 0.1850 228,738 +0.01(+8.82%)
Apr 03, 2020 0.1850 0.1850 0.1700 0.1700 62,125 -0.01(-8.11%)
Apr 02, 2020 0.1800 0.1900 0.1750 0.1850 106,095 +0.01(+2.78%)
Apr 01, 2020 0.1950 0.2100 0.1800 0.1800 154,098 -0.02(-7.69%)
Mar 31, 2020 0.1950 0.2000 0.1850 0.1950 433,002 +0.00(+0.00%)
Mar 30, 2020 0.2200 0.2250 0.1850 0.1950 422,977 -0.01(-7.14%)
Mar 27, 2020 0.1950 0.2100 0.1900 0.2100 215,422 +0.01(+7.69%)
Mar 26, 2020 0.1950 0.2100 0.1850 0.1950 1,058,332 +0.00(+0.00%)
Mar 25, 2020 0.1800 0.2100 0.1750 0.1950 794,203 +0.01(+5.41%)
Mar 24, 2020 0.1850 0.2100 0.1850 0.1850 385,182 +0.01(+2.78%)
Mar 23, 2020 0.1850 0.2100 0.1700 0.1800 269,169 -0.01(-5.26%)
Mar 20, 2020 0.2000 0.2200 0.1700 0.1900 498,879 -0.01(-2.56%)
Mar 19, 2020 0.1750 0.3000 0.1750 0.1950 813,165 +0.02(+14.71%)
Mar 18, 2020 0.2000 0.2000 0.1550 0.1700 463,489 -0.02(-12.82%)
Mar 17, 2020 0.1700 0.2100 0.1450 0.1950 946,490 +0.05(+39.29%)
Mar 16, 2020 0.1250 0.1700 0.1200 0.1400 1,773,603 +0.02(+12.00%)
Mar 13, 2020 0.1350 0.1450 0.1200 0.1250 165,643 +0.01(+8.70%)
Mar 12, 2020 0.1300 0.1350 0.1000 0.1150 370,698 -0.03(-20.69%)
Mar 11, 2020 0.1650 0.2100 0.1400 0.1450 356,705 -0.04(-19.44%)
Mar 10, 2020 0.1600 0.1800 0.1500 0.1800 443,984 +0.02(+16.13%)
Mar 09, 2020 0.1750 0.1850 0.1400 0.1550 403,350 -0.03(-16.22%)
Mar 06, 2020 0.1850 0.1950 0.1800 0.1850 316,494 +0.00(+0.00%)
Mar 05, 2020 0.2050 0.2100 0.1850 0.1850 167,136 -0.02(-9.76%)
Mar 04, 2020 0.1950 0.2100 0.1950 0.2050 312,289 +0.01(+5.13%)
Mar 03, 2020 0.2000 0.2000 0.1850 0.1950 156,802 +0.01(+5.41%)
Mar 02, 2020 0.2050 0.2100 0.1850 0.1850 204,069 -0.02(-9.76%)
Feb 28, 2020 0.1750 0.2050 0.1600 0.2050 366,831 +0.01(+7.89%)
Feb 27, 2020 0.2450 0.2450 0.1900 0.1900 790,838 -0.06(-24.00%)
Feb 26, 2020 0.2400 0.2850 0.2300 0.2500 537,144 +0.01(+2.04%)
Feb 25, 2020 0.2500 0.2600 0.2350 0.2450 313,618 -0.02(-5.77%)
Feb 24, 2020 0.2500 0.2750 0.2500 0.2600 486,194 -0.01(-1.89%)
Feb 21, 2020 0.3150 0.3250 0.2600 0.2650 768,967 -0.07(-19.70%)
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.