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 (%)
Jan 31, 2019 1.120 1.140 1.100 1.140 280,699 +0.04(+3.64%)
Jan 30, 2019 1.100 1.120 1.070 1.100 256,596 -0.02(-1.79%)
Jan 29, 2019 1.130 1.130 1.070 1.120 422,581 -0.01(-0.88%)
Jan 28, 2019 1.140 1.150 1.080 1.130 623,983 -0.02(-1.74%)
Jan 25, 2019 1.110 1.180 1.110 1.150 708,216 +0.08(+7.48%)
Jan 24, 2019 1.100 1.150 1.030 1.070 702,005 -0.01(-0.93%)
Jan 23, 2019 1.080 1.100 1.070 1.080 151,770 +0.02(+1.89%)
Jan 22, 2019 1.100 1.110 1.040 1.060 377,895 -0.04(-3.64%)
Jan 21, 2019 1.110 1.110 1.060 1.100 172,439 -0.01(-0.90%)
Jan 18, 2019 1.090 1.120 1.030 1.110 345,041 +0.03(+2.78%)
Jan 17, 2019 1.110 1.140 1.070 1.080 427,208 -0.05(-4.42%)
Jan 16, 2019 1.080 1.140 1.030 1.130 734,348 +0.06(+5.61%)
Jan 15, 2019 1.150 1.170 1.060 1.070 978,729 -0.07(-6.14%)
Jan 14, 2019 1.200 1.200 1.100 1.140 708,276 -0.07(-5.79%)
Jan 11, 2019 1.170 1.310 1.170 1.210 1,379,137 +0.00(+0.00%)
Jan 10, 2019 1.240 1.280 1.200 1.210 981,916 -0.09(-6.92%)
Jan 09, 2019 1.390 1.460 1.210 1.300 2,255,354 +0.00(+0.00%)
Jan 08, 2019 1.150 1.390 1.150 1.300 3,201,252 +0.17(+15.04%)
Jan 07, 2019 0.8800 1.130 0.8500 1.130 1,772,712 +0.28(+32.94%)
Jan 04, 2019 0.8100 0.8700 0.8000 0.8500 900,554 +0.05(+6.25%)
Jan 03, 2019 0.7600 0.8900 0.7600 0.8000 1,241,674 +0.04(+5.26%)
Jan 02, 2019 0.7300 0.7800 0.7100 0.7600 379,739 +0.03(+4.11%)
Dec 31, 2018 0.7300 0.7300 0.7300 0 +0.04(+5.80%)
Dec 28, 2018 0.6600 0.7100 0.6500 0.6900 234,335 +0.02(+2.99%)
Dec 27, 2018 0.6600 0.6800 0.6300 0.6700 388,588 +0.01(+1.52%)
Dec 24, 2018 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Dec 21, 2018 0.6500 0.7100 0.6200 0.6800 554,179 +0.03(+4.62%)
Dec 20, 2018 0.7000 0.7000 0.6100 0.6500 422,514 -0.05(-7.14%)
Dec 19, 2018 0.7300 0.7500 0.7000 0.7000 285,287 -0.02(-2.78%)
Dec 18, 2018 0.6700 0.7400 0.6700 0.7200 476,175 +0.02(+2.86%)
Dec 17, 2018 0.7600 0.7600 0.7000 0.7000 267,044 -0.07(-9.09%)
Dec 14, 2018 0.7500 0.7800 0.7300 0.7700 294,838 +0.04(+5.48%)
Dec 13, 2018 0.7600 0.7800 0.7200 0.7300 215,749 -0.02(-2.67%)
Dec 12, 2018 0.8100 0.8200 0.7200 0.7500 652,976 -0.04(-5.06%)
Dec 11, 2018 0.8000 0.8100 0.7800 0.7900 440,890 +0.00(+0.00%)
Dec 10, 2018 0.8300 0.8500 0.7600 0.7900 652,460 -0.04(-4.82%)
Dec 07, 2018 0.8300 0.8900 0.8000 0.8300 773,835 +0.02(+2.47%)
Dec 06, 2018 0.7100 0.8200 0.6900 0.8100 897,375 +0.07(+9.46%)
Dec 05, 2018 0.8200 0.8200 0.6800 0.7400 1,328,967 -0.08(-9.76%)
Dec 04, 2018 0.9600 0.9600 0.8000 0.8200 947,833 -0.12(-12.77%)
Dec 03, 2018 1.080 1.090 0.9200 0.9400 822,535 -0.14(-12.96%)
Nov 30, 2018 1.080 1.090 0.8700 1.080 1,194,500 +0.15(+16.13%)
Nov 29, 2018 0.9800 0.9800 0.9300 0.9300 435,596 -0.03(-3.12%)
Nov 28, 2018 0.9100 0.9700 0.8800 0.9600 997,939 +0.07(+7.87%)
Nov 27, 2018 0.9900 1.000 0.8400 0.8900 1,297,768 -0.11(-11.00%)
Nov 26, 2018 1.060 1.080 0.9800 1.000 423,670 -0.04(-3.85%)
Nov 23, 2018 1.040 1.120 1.040 1.040 248,700 -0.07(-6.31%)
Nov 22, 2018 1.160 1.170 1.070 1.110 304,147 -0.05(-4.31%)
Nov 21, 2018 1.020 1.180 1.000 1.160 2,192,246 +0.14(+13.73%)
Nov 20, 2018 1.250 1.300 1.020 1.020 1,770,563 -0.27(-20.93%)
Nov 19, 2018 1.450 1.450 1.280 1.290 648,353 -0.16(-11.03%)
Nov 16, 2018 1.450 1.500 1.450 1.450 174,100 -0.02(-1.36%)
Nov 15, 2018 1.530 1.540 1.470 1.470 406,131 -0.01(-0.68%)
Nov 14, 2018 1.590 1.620 1.460 1.480 525,009 -0.11(-6.92%)
Nov 13, 2018 1.640 1.650 1.570 1.590 213,173 -0.03(-1.85%)
Nov 12, 2018 1.680 1.770 1.600 1.620 543,401 -0.06(-3.57%)
Nov 09, 2018 1.680 1.710 1.650 1.680 407,700 +0.03(+1.82%)
Nov 08, 2018 1.770 1.770 1.650 1.650 370,289 -0.05(-2.94%)
Nov 07, 2018 1.640 1.770 1.600 1.700 671,726 +0.10(+6.25%)
Nov 06, 2018 1.620 1.650 1.580 1.600 897,120 -0.05(-3.03%)
Nov 05, 2018 1.650 1.670 1.570 1.650 238,668 +0.02(+1.23%)
Nov 02, 2018 1.630 1.650 1.560 1.630 360,200 +0.03(+1.87%)
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.