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 (%)
Sep 30, 2020 0.1300 0.1350 0.1200 0.1200 218,939 -0.01(-7.69%)
Sep 29, 2020 0.1300 0.1400 0.1250 0.1300 72,804 +0.00(+0.00%)
Sep 28, 2020 0.1400 0.1450 0.1300 0.1300 283,527 -0.01(-3.70%)
Sep 25, 2020 0.1250 0.1350 0.1250 0.1350 121,610 +0.00(+0.00%)
Sep 24, 2020 0.1400 0.1400 0.1300 0.1350 202,194 +0.00(+0.00%)
Sep 23, 2020 0.1450 0.1450 0.1350 0.1350 79,003 -0.01(-6.90%)
Sep 22, 2020 0.1450 0.1500 0.1450 0.1450 164,490 +0.00(+0.00%)
Sep 21, 2020 0.1600 0.1600 0.1450 0.1450 111,797 -0.01(-6.45%)
Sep 18, 2020 0.1400 0.1550 0.1350 0.1550 294,032 +0.01(+6.90%)
Sep 17, 2020 0.1600 0.1600 0.1450 0.1450 64,883 -0.01(-3.33%)
Sep 16, 2020 0.1600 0.1600 0.1450 0.1500 74,657 -0.01(-3.23%)
Sep 15, 2020 0.1500 0.1600 0.1350 0.1550 1,182,532 +0.01(+3.33%)
Sep 14, 2020 0.1500 0.1550 0.1400 0.1500 20,720 +0.00(+0.00%)
Sep 11, 2020 0.1400 0.1500 0.1400 0.1500 14,647 +0.00(+0.00%)
Sep 10, 2020 0.1550 0.1550 0.1450 0.1500 111,183 -0.01(-3.23%)
Sep 09, 2020 0.1550 0.1600 0.1500 0.1550 168,323 -0.01(-3.13%)
Sep 08, 2020 0.1650 0.1650 0.1500 0.1600 92,560 +0.00(+0.00%)
Sep 04, 2020 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Sep 03, 2020 0.1400 0.1450 0.1400 0.1400 117,882 +0.00(+0.00%)
Sep 02, 2020 0.1400 0.1400 0.1350 0.1400 219,081 -0.00(-3.45%)
Sep 01, 2020 0.1450 0.1450 0.1400 0.1450 69,872 +0.00(+3.57%)
Aug 31, 2020 0.1400 0.1450 0.1350 0.1400 86,960 +0.01(+3.70%)
Aug 28, 2020 0.1400 0.1400 0.1300 0.1350 81,514 +0.00(+0.00%)
Aug 27, 2020 0.1350 0.1400 0.1300 0.1350 166,186 -0.01(-3.57%)
Aug 26, 2020 0.1400 0.1400 0.1350 0.1400 47,359 +0.00(+0.00%)
Aug 25, 2020 0.1400 0.1450 0.1300 0.1400 312,417 -0.00(-3.45%)
Aug 24, 2020 0.1500 0.1550 0.1450 0.1450 267,038 -0.01(-6.45%)
Aug 21, 2020 0.1600 0.1600 0.1450 0.1550 195,855 -0.01(-3.13%)
Aug 20, 2020 0.1650 0.1650 0.1550 0.1600 249,871 -0.01(-3.03%)
Aug 19, 2020 0.1700 0.1700 0.1600 0.1650 209,955 -0.01(-2.94%)
Aug 18, 2020 0.1750 0.1750 0.1650 0.1700 147,103 +0.00(+0.00%)
Aug 17, 2020 0.1750 0.1750 0.1650 0.1700 72,982 +0.00(+0.00%)
Aug 14, 2020 0.1750 0.1750 0.1650 0.1700 89,133 -0.00(-2.86%)
Aug 13, 2020 0.1700 0.1750 0.1650 0.1750 84,541 +0.00(+2.94%)
Aug 12, 2020 0.1700 0.1700 0.1600 0.1700 83,125 +0.01(+3.03%)
Aug 11, 2020 0.1650 0.1700 0.1650 0.1650 117,468 +0.00(+0.00%)
Aug 10, 2020 0.1700 0.1700 0.1600 0.1650 324,994 -0.01(-2.94%)
Aug 07, 2020 0.1750 0.1800 0.1700 0.1700 78,600 -0.01(-5.56%)
Aug 06, 2020 0.1700 0.1800 0.1650 0.1800 63,892 +0.01(+5.88%)
Aug 05, 2020 0.1700 0.1750 0.1650 0.1700 244,258 +0.00(+0.00%)
Aug 04, 2020 0.1700 0.1800 0.1600 0.1700 545,679 -0.02(-10.53%)
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%)
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.