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 (%)
Nov 29, 2019 0.4700 0.4700 0.4450 0.4500 158,742 -0.01(-2.17%)
Nov 28, 2019 0.4900 0.4900 0.4600 0.4600 184,905 -0.02(-4.17%)
Nov 27, 2019 0.4550 0.4850 0.4400 0.4800 153,136 +0.04(+9.09%)
Nov 26, 2019 0.4700 0.4700 0.4300 0.4400 530,758 -0.05(-11.11%)
Nov 25, 2019 0.5500 0.5500 0.4750 0.4950 295,996 -0.05(-8.33%)
Nov 22, 2019 0.6000 0.6000 0.5300 0.5400 326,185 -0.05(-8.47%)
Nov 21, 2019 0.5100 0.6000 0.5000 0.5900 809,208 +0.10(+21.65%)
Nov 20, 2019 0.4150 0.5000 0.4050 0.4850 726,910 +0.06(+14.12%)
Nov 19, 2019 0.3300 0.4250 0.3200 0.4250 1,012,502 +0.07(+18.06%)
Nov 18, 2019 0.4850 0.4850 0.3450 0.3600 1,216,294 -0.11(-24.21%)
Nov 15, 2019 0.4900 0.4900 0.4200 0.4750 999,583 -0.07(-12.04%)
Nov 14, 2019 0.5600 0.5700 0.5300 0.5400 344,896 -0.02(-3.57%)
Nov 13, 2019 0.5900 0.5900 0.5600 0.5600 157,607 -0.03(-5.08%)
Nov 12, 2019 0.5900 0.6100 0.5800 0.5900 116,432 +0.00(+0.00%)
Nov 11, 2019 0.6000 0.6000 0.5800 0.5900 90,437 +0.01(+1.72%)
Nov 08, 2019 0.5800 0.5900 0.5700 0.5800 80,965 +0.00(+0.00%)
Nov 07, 2019 0.6000 0.6000 0.5800 0.5800 80,712 -0.03(-4.92%)
Nov 06, 2019 0.6100 0.6200 0.6100 0.6100 79,402 -0.01(-1.61%)
Nov 05, 2019 0.5900 0.6200 0.5900 0.6200 63,544 +0.02(+3.33%)
Nov 04, 2019 0.6100 0.6200 0.5900 0.6000 59,612 -0.02(-3.23%)
Nov 01, 2019 0.6200 0.6300 0.5900 0.6200 206,238 +0.00(+0.00%)
Oct 31, 2019 0.5800 0.6200 0.5800 0.6200 266,773 +0.04(+6.90%)
Oct 30, 2019 0.5800 0.6000 0.5700 0.5800 106,854 +0.01(+1.75%)
Oct 29, 2019 0.5900 0.6000 0.5700 0.5700 74,303 -0.03(-5.00%)
Oct 28, 2019 0.5600 0.6100 0.5600 0.6000 247,392 +0.04(+7.14%)
Oct 25, 2019 0.5700 0.5800 0.5500 0.5600 135,363 +0.00(+0.00%)
Oct 24, 2019 0.5900 0.5900 0.5500 0.5600 194,279 -0.02(-3.45%)
Oct 23, 2019 0.5800 0.5900 0.5600 0.5800 156,084 -0.01(-1.69%)
Oct 22, 2019 0.5800 0.6100 0.5800 0.5900 62,662 +0.01(+1.72%)
Oct 21, 2019 0.5700 0.6300 0.5600 0.5800 301,373 +0.01(+1.75%)
Oct 18, 2019 0.6100 0.6100 0.5700 0.5700 203,157 -0.02(-3.39%)
Oct 17, 2019 0.6200 0.6300 0.5700 0.5900 218,080 -0.02(-3.28%)
Oct 16, 2019 0.6300 0.6400 0.6000 0.6100 145,679 -0.03(-4.69%)
Oct 15, 2019 0.6200 0.6500 0.6200 0.6400 231,322 +0.02(+3.23%)
Oct 11, 2019 0.6200 0.6200 0.6200 0 +0.05(+8.77%)
Oct 10, 2019 0.6000 0.6100 0.5600 0.5700 304,802 -0.05(-8.06%)
Oct 09, 2019 0.6400 0.6500 0.6200 0.6200 157,596 -0.02(-3.13%)
Oct 08, 2019 0.6600 0.6700 0.6300 0.6400 174,275 -0.01(-1.54%)
Oct 07, 2019 0.6700 0.6800 0.6400 0.6500 145,101 -0.04(-5.80%)
Oct 04, 2019 0.6700 0.6900 0.6600 0.6900 265,562 +0.03(+4.55%)
Oct 03, 2019 0.6700 0.6700 0.6300 0.6600 245,331 +0.01(+1.54%)
Oct 02, 2019 0.5800 0.6700 0.5300 0.6500 1,334,816 +0.05(+8.33%)
Oct 01, 2019 0.6900 0.7000 0.5800 0.6000 819,888 -0.09(-13.04%)
Sep 30, 2019 0.7000 0.7000 0.6500 0.6900 227,684 +0.01(+1.47%)
Sep 27, 2019 0.7200 0.7300 0.6800 0.6800 292,991 -0.04(-5.56%)
Sep 26, 2019 0.7400 0.7400 0.7100 0.7200 226,993 +0.01(+1.41%)
Sep 25, 2019 0.7200 0.7300 0.6600 0.7100 627,935 +0.00(+0.00%)
Sep 24, 2019 0.7700 0.7800 0.7100 0.7100 399,084 -0.06(-7.79%)
Sep 23, 2019 0.7400 0.7800 0.7400 0.7700 264,031 +0.03(+4.05%)
Sep 20, 2019 0.7700 0.7800 0.7200 0.7400 850,062 -0.01(-1.33%)
Sep 19, 2019 0.8800 0.9400 0.7000 0.7500 4,861,092 -0.13(-14.77%)
Sep 18, 2019 0.8900 0.8900 0.8600 0.8800 634,261 -0.03(-3.30%)
Sep 17, 2019 0.9000 0.9300 0.8600 0.9100 493,848 +0.00(+0.00%)
Sep 16, 2019 0.9300 0.9500 0.8900 0.9100 433,520 -0.04(-4.21%)
Sep 13, 2019 0.9600 0.9700 0.9300 0.9500 175,447 +0.02(+2.15%)
Sep 12, 2019 0.9700 0.9700 0.9000 0.9300 503,508 -0.07(-7.00%)
Sep 11, 2019 1.040 1.050 0.9900 1.000 425,564 -0.03(-2.91%)
Sep 10, 2019 0.9800 1.050 0.9700 1.030 285,937 +0.04(+4.04%)
Sep 09, 2019 1.030 1.030 0.9600 0.9900 400,339 -0.03(-2.94%)
Sep 06, 2019 1.030 1.050 1.010 1.020 562,020 -0.01(-0.97%)
Sep 05, 2019 1.030 1.070 1.010 1.030 1,021,221 +0.00(+0.00%)
Sep 04, 2019 0.9800 1.030 0.9600 1.030 916,146 +0.07(+7.29%)
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.