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 (%)
Jul 30, 2021 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jul 29, 2021 0.2650 0.2650 0.2550 0.2600 25,373 +0.00(+0.00%)
Jul 28, 2021 0.2650 0.2650 0.2550 0.2600 107,711 +0.00(+0.00%)
Jul 27, 2021 0.2600 0.2700 0.2600 0.2600 187,553 -0.01(-3.70%)
Jul 26, 2021 0.2650 0.2800 0.2600 0.2700 113,848 +0.00(+0.00%)
Jul 23, 2021 0.2900 0.2900 0.2700 0.2700 115,906 -0.01(-1.82%)
Jul 22, 2021 0.2700 0.2800 0.2700 0.2750 87,150 +0.00(+0.00%)
Jul 21, 2021 0.2800 0.2800 0.2750 0.2750 183,476 -0.01(-1.79%)
Jul 20, 2021 0.2800 0.2950 0.2750 0.2800 145,761 -0.01(-3.45%)
Jul 19, 2021 0.2900 0.2950 0.2800 0.2900 68,460 +0.00(+0.00%)
Jul 16, 2021 0.2800 0.3000 0.2800 0.2900 223,807 -0.01(-1.69%)
Jul 15, 2021 0.3000 0.3100 0.2950 0.2950 86,097 -0.01(-1.67%)
Jul 14, 2021 0.3150 0.3250 0.2900 0.3000 240,098 +0.01(+3.45%)
Jul 13, 2021 0.3000 0.3050 0.2850 0.2900 49,999 +0.01(+1.75%)
Jul 12, 2021 0.2900 0.3100 0.2800 0.2850 221,744 +0.00(+0.00%)
Jul 09, 2021 0.2850 0.3250 0.2700 0.2850 269,315 +0.00(+1.79%)
Jul 08, 2021 0.3300 0.3300 0.2500 0.2800 387,221 -0.04(-12.50%)
Jul 07, 2021 0.3300 0.3400 0.3100 0.3200 192,464 -0.01(-3.03%)
Jul 06, 2021 0.3300 0.3650 0.3300 0.3300 301,595 +0.00(+0.00%)
Jul 05, 2021 0.3400 0.3450 0.3300 0.3300 62,568 -0.01(-2.94%)
Jul 02, 2021 0.3300 0.3600 0.3300 0.3400 233,077 +0.03(+7.94%)
Jun 30, 2021 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Jun 29, 2021 0.3450 0.3700 0.3100 0.3300 425,578 -0.01(-4.35%)
Jun 28, 2021 0.3350 0.3850 0.3200 0.3450 973,293 +0.01(+4.55%)
Jun 25, 2021 0.2650 0.3500 0.2550 0.3300 750,398 +0.08(+32.00%)
Jun 24, 2021 0.2400 0.2500 0.2400 0.2500 167,020 +0.01(+4.17%)
Jun 23, 2021 0.2500 0.2500 0.2400 0.2400 85,110 -0.01(-2.04%)
Jun 22, 2021 0.2450 0.2450 0.2400 0.2450 77,114 +0.00(+0.00%)
Jun 21, 2021 0.2500 0.2500 0.2350 0.2450 181,958 +0.00(+0.00%)
Jun 18, 2021 0.2400 0.2450 0.2350 0.2450 106,594 +0.01(+4.26%)
Jun 17, 2021 0.2300 0.2450 0.2300 0.2350 276,461 -0.01(-4.08%)
Jun 16, 2021 0.2550 0.2550 0.2400 0.2450 170,964 -0.01(-2.00%)
Jun 15, 2021 0.2550 0.2600 0.2500 0.2500 317,361 -0.01(-1.96%)
Jun 14, 2021 0.2600 0.2700 0.2500 0.2550 88,237 -0.01(-1.92%)
Jun 11, 2021 0.2650 0.2650 0.2500 0.2600 147,222 +0.01(+1.96%)
Jun 10, 2021 0.2500 0.2700 0.2500 0.2550 128,475 +0.00(+0.00%)
Jun 09, 2021 0.2650 0.2650 0.2500 0.2550 110,362 -0.01(-1.92%)
Jun 08, 2021 0.2500 0.2650 0.2400 0.2600 257,332 +0.01(+4.00%)
Jun 07, 2021 0.2450 0.2500 0.2400 0.2500 100,550 +0.00(+0.00%)
Jun 04, 2021 0.2650 0.2650 0.2450 0.2500 195,366 -0.01(-1.96%)
Jun 03, 2021 0.2600 0.2700 0.2550 0.2550 281,153 +0.00(+0.00%)
Jun 02, 2021 0.2600 0.2600 0.2450 0.2550 131,987 +0.01(+2.00%)
Jun 01, 2021 0.2500 0.2650 0.2450 0.2500 233,475 +0.01(+4.17%)
May 31, 2021 0.2700 0.2700 0.2400 0.2400 799,171 -0.03(-11.11%)
May 28, 2021 0.2700 0.2700 0.2600 0.2700 189,284 +0.00(+0.00%)
May 27, 2021 0.2850 0.2850 0.2600 0.2700 276,544 -0.01(-3.57%)
May 26, 2021 0.2900 0.2900 0.2800 0.2800 71,375 -0.00(-1.75%)
May 25, 2021 0.2750 0.2900 0.2750 0.2850 68,193 -0.01(-1.72%)
May 21, 2021 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
May 20, 2021 0.2700 0.2800 0.2700 0.2700 120,374 +0.00(+0.00%)
May 19, 2021 0.2800 0.2900 0.2700 0.2700 204,118 -0.01(-1.82%)
May 18, 2021 0.2800 0.2850 0.2600 0.2750 325,223 -0.01(-1.79%)
May 17, 2021 0.3050 0.3100 0.2750 0.2800 258,152 -0.02(-6.67%)
May 14, 2021 0.2950 0.3050 0.2900 0.3000 74,359 +0.01(+1.69%)
May 13, 2021 0.3000 0.3200 0.2800 0.2950 287,783 -0.01(-1.67%)
May 12, 2021 0.3100 0.3200 0.3000 0.3000 171,514 -0.01(-1.64%)
May 11, 2021 0.3050 0.3200 0.3000 0.3050 706,535 -0.02(-4.69%)
May 10, 2021 0.3250 0.3350 0.3150 0.3200 227,499 -0.01(-3.03%)
May 07, 2021 0.3400 0.3450 0.3250 0.3300 153,165 -0.01(-2.94%)
May 06, 2021 0.3550 0.3550 0.3250 0.3400 182,579 -0.01(-2.86%)
May 05, 2021 0.3650 0.3650 0.3350 0.3500 115,369 -0.01(-1.41%)
May 04, 2021 0.3450 0.3750 0.3250 0.3550 290,618 +0.02(+7.58%)
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.