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, 2019 1.090 1.090 1.010 1.040 904,929 -0.04(-3.70%)
Apr 29, 2019 1.070 1.120 1.050 1.080 305,775 -0.02(-1.82%)
Apr 26, 2019 1.070 1.140 1.070 1.100 544,924 +0.04(+3.77%)
Apr 25, 2019 1.110 1.110 1.040 1.060 601,972 -0.02(-1.85%)
Apr 24, 2019 1.130 1.140 1.070 1.080 594,273 -0.04(-3.57%)
Apr 23, 2019 1.180 1.200 1.120 1.120 661,812 -0.06(-5.08%)
Apr 22, 2019 1.130 1.190 1.110 1.180 889,667 +0.03(+2.61%)
Apr 18, 2019 1.150 1.150 1.150 0 -0.20(-14.81%)
Apr 17, 2019 1.210 1.400 1.210 1.350 6,189,191 +0.18(+15.38%)
Apr 16, 2019 1.050 1.180 1.040 1.170 1,769,553 +0.15(+14.71%)
Apr 15, 2019 0.9800 1.180 0.9800 1.020 3,156,539 +0.04(+4.08%)
Apr 12, 2019 0.9700 0.9900 0.9700 0.9800 300,497 +0.03(+3.16%)
Apr 11, 2019 0.9700 0.9800 0.9500 0.9500 209,799 -0.02(-2.06%)
Apr 10, 2019 0.9600 0.9800 0.9500 0.9700 270,338 -0.01(-1.02%)
Apr 09, 2019 0.9600 1.000 0.9600 0.9800 514,573 -0.01(-1.01%)
Apr 08, 2019 0.9600 1.010 0.9600 0.9900 678,218 +0.04(+4.21%)
Apr 05, 2019 0.9500 0.9800 0.9400 0.9500 522,032 +0.00(+0.00%)
Apr 04, 2019 0.9500 0.9600 0.9100 0.9500 479,029 +0.01(+1.06%)
Apr 03, 2019 0.9500 0.9600 0.9400 0.9400 143,358 +0.00(+0.00%)
Apr 02, 2019 0.9500 0.9700 0.9400 0.9400 120,945 -0.01(-1.05%)
Apr 01, 2019 0.9700 0.9700 0.9400 0.9500 254,066 -0.02(-2.06%)
Mar 29, 2019 0.9600 1.000 0.9400 0.9700 231,791 -0.01(-1.02%)
Mar 28, 2019 0.9400 0.9800 0.9300 0.9800 176,969 +0.01(+1.03%)
Mar 27, 2019 0.9900 1.000 0.9400 0.9700 361,505 -0.02(-2.02%)
Mar 26, 2019 1.000 1.010 0.9900 0.9900 123,818 -0.01(-1.00%)
Mar 25, 2019 0.9900 1.000 0.9700 1.000 351,025 +0.02(+2.04%)
Mar 22, 2019 0.9900 1.000 0.9700 0.9800 303,542 -0.01(-1.01%)
Mar 21, 2019 0.9900 1.010 0.9700 0.9900 341,105 +0.00(+0.00%)
Mar 20, 2019 1.020 1.020 0.9900 0.9900 440,758 -0.04(-3.88%)
Mar 19, 2019 1.010 1.030 1.000 1.030 799,823 +0.00(+0.00%)
Mar 18, 2019 0.9900 1.030 0.9700 1.030 523,714 +0.05(+5.10%)
Mar 15, 2019 0.9800 1.000 0.9500 0.9800 1,505,954 +0.00(+0.00%)
Mar 14, 2019 1.020 1.030 0.9800 0.9800 406,981 -0.03(-2.97%)
Mar 13, 2019 1.010 1.050 0.9900 1.010 1,253,967 +0.04(+4.12%)
Mar 12, 2019 0.9800 1.010 0.9700 0.9700 183,651 +0.00(+0.00%)
Mar 11, 2019 0.9600 1.000 0.9500 0.9700 312,304 +0.01(+1.04%)
Mar 08, 2019 0.9900 1.010 0.9500 0.9600 464,687 -0.01(-1.03%)
Mar 07, 2019 1.020 1.050 0.9700 0.9700 413,320 -0.07(-6.73%)
Mar 06, 2019 1.050 1.050 0.9900 1.040 553,445 +0.00(+0.00%)
Mar 05, 2019 0.9300 1.040 0.9300 1.040 958,672 +0.12(+13.04%)
Mar 04, 2019 0.9200 0.9800 0.8700 0.9200 577,699 +0.01(+1.10%)
Mar 01, 2019 0.9800 0.9800 0.9000 0.9100 1,190,469 -0.06(-6.19%)
Feb 28, 2019 1.020 1.030 0.9500 0.9700 736,378 -0.05(-4.90%)
Feb 27, 2019 1.040 1.050 1.010 1.020 311,552 -0.03(-2.86%)
Feb 26, 2019 1.060 1.080 1.020 1.050 241,434 +0.02(+1.94%)
Feb 25, 2019 1.070 1.070 1.030 1.030 282,789 -0.04(-3.74%)
Feb 22, 2019 1.060 1.070 1.040 1.070 185,708 +0.01(+0.94%)
Feb 21, 2019 1.030 1.070 1.030 1.060 312,059 +0.01(+0.95%)
Feb 20, 2019 1.090 1.100 1.040 1.050 711,292 -0.04(-3.67%)
Feb 19, 2019 1.120 1.140 1.090 1.090 167,908 -0.03(-2.68%)
Feb 15, 2019 1.120 1.120 1.120 0 +0.03(+2.75%)
Feb 14, 2019 1.120 1.120 1.070 1.090 254,446 -0.04(-3.54%)
Feb 13, 2019 1.160 1.160 1.110 1.130 336,275 -0.02(-1.74%)
Feb 12, 2019 1.030 1.150 1.030 1.150 469,358 +0.05(+4.55%)
Feb 11, 2019 1.190 1.200 1.060 1.100 587,048 -0.08(-6.78%)
Feb 08, 2019 1.170 1.200 1.160 1.180 274,269 +0.02(+1.72%)
Feb 07, 2019 1.190 1.210 1.140 1.160 246,610 -0.03(-2.52%)
Feb 06, 2019 1.140 1.250 1.100 1.190 765,164 +0.05(+4.39%)
Feb 05, 2019 1.250 1.250 1.130 1.140 730,284 -0.11(-8.80%)
Feb 04, 2019 1.200 1.270 1.190 1.250 1,199,459 +0.07(+5.93%)
Feb 01, 2019 1.120 1.200 1.110 1.180 829,125 +0.04(+3.51%)
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%)
Nov 01, 2018 1.660 1.770 1.560 1.600 688,079 -0.04(-2.44%)
Oct 31, 2018 1.630 1.660 1.590 1.640 296,925 +0.05(+3.14%)
Oct 30, 2018 1.630 1.650 1.520 1.590 325,214 +0.05(+3.25%)
Oct 29, 2018 1.830 1.870 1.520 1.540 546,122 -0.23(-12.99%)
Oct 26, 2018 1.770 1.780 1.580 1.770 438,500 +0.12(+7.27%)
Oct 25, 2018 1.520 1.690 1.480 1.650 321,389 +0.12(+7.84%)
Oct 24, 2018 1.770 1.870 1.450 1.530 525,927 -0.22(-12.57%)
Oct 23, 2018 1.780 1.900 1.420 1.750 1,005,066 -0.21(-10.71%)
Oct 22, 2018 2.180 2.180 1.930 1.960 636,301 -0.14(-6.67%)
Oct 19, 2018 2.100 2.190 2.070 2.100 727,700 +0.04(+1.94%)
Oct 18, 2018 2.140 2.170 2.020 2.060 621,962 -0.09(-4.19%)
Oct 17, 2018 2.170 2.190 2.030 2.150 636,679 -0.05(-2.27%)
Oct 16, 2018 2.330 2.350 2.140 2.200 868,289 -0.08(-3.51%)
Oct 15, 2018 2.190 2.300 2.130 2.280 747,511 +0.16(+7.55%)
Oct 12, 2018 2.120 2.190 2.100 2.120 413,500 +0.04(+1.92%)
Oct 11, 2018 2.150 2.150 2.050 2.080 389,701 -0.08(-3.70%)
Oct 10, 2018 2.260 2.260 2.080 2.160 684,070 -0.14(-6.09%)
Oct 09, 2018 2.400 2.400 2.250 2.300 693,403 -0.09(-3.77%)
Oct 05, 2018 2.390 2.390 2.390 0 -0.02(-0.83%)
Oct 04, 2018 2.430 2.440 2.370 2.410 436,312 +0.03(+1.26%)
Oct 03, 2018 2.390 2.430 2.320 2.380 452,579 +0.01(+0.42%)
Oct 02, 2018 2.450 2.480 2.300 2.370 879,383 -0.07(-2.87%)
Oct 01, 2018 2.250 2.590 2.250 2.440 1,596,762 +0.13(+5.63%)
Sep 28, 2018 2.310 2.650 1.970 2.310 2,992,900 +0.06(+2.67%)
Sep 27, 2018 2.360 2.510 2.180 2.250 1,972,734 -0.21(-8.54%)
Sep 26, 2018 3.200 3.200 2.360 2.460 6,812,623 -0.56(-18.54%)
Sep 25, 2018 2.850 3.180 2.740 3.020 3,345,932 +0.34(+12.69%)
Sep 24, 2018 3.080 3.090 2.650 2.680 5,447,440 -0.48(-15.19%)
Sep 21, 2018 3.160 3.900 3.050 3.160 4,545,500 -0.37(-10.48%)
Sep 20, 2018 3.700 5.780 3.300 3.530 12,332,841 -4.42(-55.60%)
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.