Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australis Capital Inc (CSE: AUSA )

N/A 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 31, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 30, 2020 0.1900 0.2000 0.1900 0.1900 158,367 -0.01(-2.56%)
Jul 29, 2020 0.1900 0.1950 0.1750 0.1950 300,391 +0.01(+2.63%)
Jul 28, 2020 0.1650 0.1900 0.1600 0.1900 565,412 +0.02(+11.76%)
Jul 27, 2020 0.1900 0.1900 0.1600 0.1700 207,581 -0.01(-5.56%)
Jul 24, 2020 0.1900 0.1950 0.1800 0.1800 267,091 -0.01(-2.70%)
Jul 23, 2020 0.1900 0.1900 0.1800 0.1850 127,738 -0.01(-2.63%)
Jul 22, 2020 0.1900 0.2000 0.1900 0.1900 168,460 -0.01(-5.00%)
Jul 21, 2020 0.2000 0.2100 0.1900 0.2000 185,214 +0.00(+0.00%)
Jul 20, 2020 0.1950 0.2000 0.1900 0.2000 145,277 +0.02(+8.11%)
Jul 17, 2020 0.1950 0.1950 0.1800 0.1850 57,708 -0.01(-5.13%)
Jul 16, 2020 0.1900 0.1950 0.1850 0.1950 113,610 +0.01(+5.41%)
Jul 15, 2020 0.1750 0.1900 0.1750 0.1850 47,389 +0.01(+8.82%)
Jul 14, 2020 0.1800 0.1800 0.1700 0.1700 75,916 -0.01(-5.56%)
Jul 13, 2020 0.1900 0.1900 0.1700 0.1800 284,957 +0.00(+0.00%)
Jul 10, 2020 0.1950 0.1950 0.1800 0.1800 147,145 -0.01(-5.26%)
Jul 09, 2020 0.1900 0.2000 0.1850 0.1900 69,022 -0.01(-5.00%)
Jul 08, 2020 0.1950 0.2000 0.1900 0.2000 51,609 +0.00(+0.00%)
Jul 07, 2020 0.1950 0.2000 0.1950 0.2000 131,093 +0.01(+5.26%)
Jul 06, 2020 0.1700 0.1900 0.1650 0.1900 379,670 +0.02(+8.57%)
Jul 03, 2020 0.1950 0.1950 0.1700 0.1750 818,685 -0.03(-14.63%)
Jul 02, 2020 0.2100 0.2200 0.2050 0.2050 161,446 -0.02(-6.82%)
Jun 30, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 29, 2020 0.2200 0.2250 0.2100 0.2200 215,900 -0.01(-4.35%)
Jun 26, 2020 0.2600 0.2600 0.2300 0.2300 139,757 -0.02(-8.00%)
Jun 25, 2020 0.2600 0.2600 0.2450 0.2500 125,919 +0.00(+0.00%)
Jun 24, 2020 0.2400 0.2550 0.2350 0.2500 150,928 +0.01(+4.17%)
Jun 23, 2020 0.2350 0.2550 0.2350 0.2400 155,602 +0.00(+0.00%)
Jun 22, 2020 0.2600 0.2600 0.2300 0.2400 100,543 -0.02(-5.88%)
Jun 19, 2020 0.2500 0.2650 0.2500 0.2550 67,879 -0.01(-1.92%)
Jun 18, 2020 0.2700 0.2800 0.2400 0.2600 249,744 -0.02(-5.45%)
Jun 17, 2020 0.2900 0.2900 0.2700 0.2750 116,593 -0.01(-3.51%)
Jun 16, 2020 0.2800 0.2900 0.2800 0.2850 93,483 +0.00(+1.79%)
Jun 15, 2020 0.2900 0.2900 0.2750 0.2800 171,916 -0.01(-3.45%)
Jun 12, 2020 0.2900 0.2950 0.2850 0.2900 117,588 +0.01(+1.75%)
Jun 11, 2020 0.3000 0.3000 0.2700 0.2850 362,247 -0.01(-3.39%)
Jun 10, 2020 0.2950 0.2950 0.2800 0.2950 169,489 +0.01(+5.36%)
Jun 09, 2020 0.2950 0.3000 0.2800 0.2800 460,124 -0.04(-12.50%)
Jun 08, 2020 0.2850 0.3200 0.2700 0.3200 621,510 +0.04(+16.36%)
Jun 05, 2020 0.2800 0.2900 0.2700 0.2750 94,933 -0.01(-1.79%)
Jun 04, 2020 0.2750 0.2900 0.2750 0.2800 176,097 +0.01(+3.70%)
Jun 03, 2020 0.2600 0.2750 0.2600 0.2700 138,253 +0.01(+3.85%)
Jun 02, 2020 0.2450 0.2750 0.2450 0.2600 114,911 +0.02(+8.33%)
Jun 01, 2020 0.2400 0.2500 0.2350 0.2400 155,543 -0.01(-4.00%)
May 29, 2020 0.2800 0.2800 0.2350 0.2500 511,897 -0.03(-9.09%)
May 28, 2020 0.2500 0.3200 0.2500 0.2750 970,655 -0.02(-6.78%)
May 27, 2020 0.2800 0.3200 0.2700 0.2950 648,993 +0.01(+3.51%)
May 26, 2020 0.3400 0.3450 0.2750 0.2850 1,017,338 -0.06(-17.39%)
May 25, 2020 0.2500 0.3800 0.2450 0.3450 2,338,008 +0.10(+40.82%)
May 22, 2020 0.2500 0.2500 0.2300 0.2450 478,399 +0.01(+2.08%)
May 21, 2020 0.2200 0.2400 0.2050 0.2400 1,369,696 +0.02(+11.63%)
May 20, 2020 0.2000 0.2200 0.2000 0.2150 442,466 +0.01(+7.50%)
May 19, 2020 0.2050 0.2150 0.2000 0.2000 917,590 +0.01(+2.56%)
May 15, 2020 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
May 14, 2020 0.1700 0.1750 0.1700 0.1750 50,142 +0.00(+2.94%)
May 13, 2020 0.1750 0.1750 0.1700 0.1700 338,779 -0.01(-5.56%)
May 12, 2020 0.1750 0.1800 0.1750 0.1800 236,952 +0.00(+0.00%)
May 11, 2020 0.1750 0.1800 0.1700 0.1800 275,118 +0.01(+2.86%)
May 08, 2020 0.1750 0.1800 0.1750 0.1750 41,023 +0.00(+0.00%)
May 07, 2020 0.1750 0.1800 0.1750 0.1750 98,712 +0.00(+0.00%)
May 06, 2020 0.1750 0.1800 0.1750 0.1750 161,636 -0.01(-2.78%)
May 05, 2020 0.1800 0.1800 0.1750 0.1800 172,745 +0.00(+0.00%)
May 04, 2020 0.1750 0.1800 0.1700 0.1800 193,420 +0.01(+2.86%)
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.