AAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	54.67	54.92	54.67	54.90	54.90	-0.20%	518
Dec 15, 2025	55.01	55.02	55.00	55.02	55.02	-0.12%	1,118
Dec 12, 2025	54.99	55.08	54.99	55.08	55.08	-1.03%	186
Dec 11, 2025	55.60	55.75	55.60	55.66	55.66	0.19%	1,138
Dec 10, 2025	55.55	55.55	55.55	55.55	55.55	0.55%	14
Dec 9, 2025	55.25	55.25	55.25	55.25	55.25	-	115
Dec 8, 2025	55.31	55.31	55.23	55.25	55.25	-0.44%	14,478
Dec 5, 2025	55.49	55.49	55.49	55.49	55.49	0.22%	13
Dec 4, 2025	55.35	55.37	55.35	55.37	55.37	-0.03%	517
Dec 3, 2025	55.38	55.38	55.38	55.38	55.38	0.22%	7
Dec 2, 2025	55.26	55.26	55.26	55.26	55.26	0.34%	443
Dec 1, 2025	55.20	55.20	55.08	55.08	55.08	-0.51%	114
Nov 28, 2025	55.36	55.36	55.36	55.36	55.36	0.43%	118
Nov 26, 2025	54.90	55.19	54.90	55.12	55.12	0.71%	1,062
Nov 25, 2025	54.04	54.74	54.04	54.74	54.74	0.94%	3,202
Nov 24, 2025	54.13	54.23	54.11	54.23	54.23	1.70%	416
Nov 21, 2025	53.32	53.32	53.32	53.32	53.32	0.81%	14
Nov 20, 2025	52.89	52.89	52.89	52.89	52.89	-1.59%	207
Nov 19, 2025	53.63	53.75	53.63	53.75	53.75	0.34%	293
Nov 18, 2025	53.75	53.75	53.57	53.57	53.57	-0.66%	419
Nov 17, 2025	53.74	53.92	53.74	53.92	53.92	-0.81%	1,910
Nov 14, 2025	53.71	54.37	53.71	54.37	54.37	-0.07%	619
Nov 13, 2025	54.41	54.41	54.41	54.41	54.40	-1.63%	8
Nov 12, 2025	55.31	55.31	55.31	55.31	55.31	0.03%	15
Nov 11, 2025	55.29	55.29	55.29	55.29	55.29	0.18%	11
Nov 10, 2025	55.19	55.19	55.19	55.19	55.19	1.78%	109
Nov 7, 2025	53.61	54.23	53.61	54.23	54.23	-0.04%	259
Nov 6, 2025	54.25	54.25	54.25	54.25	54.25	-1.12%	58
Nov 5, 2025	54.86	54.86	54.86	54.86	54.86	0.33%	12
Nov 4, 2025	54.63	54.68	54.63	54.68	54.68	-1.14%	109
Nov 3, 2025	55.31	55.31	55.31	55.31	55.31	0.07%	17
Oct 31, 2025	55.27	55.27	55.27	55.27	55.27	0.27%	59
Oct 30, 2025	55.45	55.50	55.12	55.12	55.12	-1.04%	3,646
Oct 29, 2025	55.75	55.75	55.50	55.70	55.70	-0.02%	1,024
Oct 28, 2025	55.58	55.71	55.52	55.71	55.71	0.37%	1,430
Oct 27, 2025	55.51	55.51	55.51	55.51	55.51	1.30%	26
Oct 24, 2025	54.65	54.80	54.65	54.80	54.79	0.75%	507
Oct 23, 2025	54.39	54.39	54.39	54.39	54.39	0.65%	88
Oct 22, 2025	54.03	54.03	54.03	54.03	54.03	-0.64%	35
Oct 21, 2025	54.34	54.38	54.34	54.38	54.38	-0.02%	463
Oct 20, 2025	54.39	54.39	54.39	54.39	54.39	1.02%	59
Oct 17, 2025	53.84	53.84	53.84	53.84	53.84	0.59%	6
Oct 16, 2025	53.87	53.87	53.53	53.53	53.53	-0.70%	13,156
Oct 15, 2025	53.94	53.94	53.90	53.90	53.90	0.39%	216
Oct 14, 2025	53.70	53.70	53.70	53.70	53.69	-0.16%	7
Oct 13, 2025	53.78	53.78	53.78	53.78	53.78	1.55%	39
Oct 10, 2025	52.96	52.96	52.96	52.96	52.96	-2.53%	159
Oct 9, 2025	54.30	54.33	54.30	54.33	54.33	-0.38%	1,505
Oct 8, 2025	54.54	54.54	54.54	54.54	54.54	0.55%	20
Oct 7, 2025	54.24	54.24	54.24	54.24	54.24	-0.42%	18