AAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	53.04	53.04	53.04	53.04	53.04	-0.05%	34
Sep 11, 2025	53.07	53.07	53.07	53.07	53.07	0.77%	242
Sep 10, 2025	52.61	52.66	52.57	52.66	52.66	0.30%	5,166
Sep 9, 2025	52.30	52.51	52.30	52.51	52.51	0.41%	2,432
Sep 8, 2025	52.29	52.29	52.29	52.29	52.29	0.34%	3
Sep 5, 2025	52.11	52.11	52.11	52.11	52.11	-0.32%	65
Sep 4, 2025	52.28	52.28	52.28	52.28	52.28	0.89%	9
Sep 3, 2025	51.82	51.82	51.82	51.82	51.82	0.43%	15
Sep 2, 2025	51.60	51.60	51.60	51.60	51.60	-0.53%	251
Aug 29, 2025	51.83	51.87	51.83	51.87	51.87	-0.80%	696
Aug 28, 2025	52.29	52.29	52.29	52.29	52.29	0.63%	23
Aug 27, 2025	51.86	51.96	51.86	51.96	51.96	0.33%	1,858
Aug 26, 2025	51.55	51.79	51.36	51.79	51.79	0.44%	10,883
Aug 25, 2025	51.55	51.70	51.46	51.57	51.57	-0.27%	1,981
Aug 22, 2025	51.18	51.76	50.67	51.71	51.71	1.57%	1,806
Aug 21, 2025	50.89	51.01	50.88	50.91	50.91	-0.39%	704
Aug 20, 2025	50.71	51.13	50.71	51.11	51.11	-0.24%	881
Aug 19, 2025	51.63	51.63	51.23	51.23	51.23	-0.90%	905
Aug 18, 2025	51.67	51.69	51.59	51.69	51.69	0.08%	7,426
Aug 15, 2025	51.63	51.65	51.63	51.65	51.65	-0.39%	105
Aug 14, 2025	51.69	51.85	51.69	51.85	51.85	0.09%	106
Aug 13, 2025	51.66	51.81	51.66	51.81	51.81	0.23%	101
Aug 12, 2025	51.27	51.69	51.27	51.69	51.69	1.24%	1,949
Aug 11, 2025	51.25	51.25	51.06	51.06	51.06	-0.33%	10,578
Aug 8, 2025	51.19	51.23	51.19	51.23	51.23	0.74%	158
Aug 7, 2025	51.17	51.17	50.85	50.85	50.85	0.39%	115
Aug 6, 2025	50.61	50.66	50.61	50.66	50.66	1.37%	1,242
Aug 5, 2025	50.20	50.20	49.97	49.97	49.97	-0.26%	11,007
Aug 4, 2025	50.03	50.10	50.03	50.10	50.10	1.85%	175
Aug 1, 2025	49.19	49.19	49.19	49.19	49.19	-2.15%	179
Jul 31, 2025	50.27	50.27	50.27	50.27	50.27	-0.30%	18
Jul 30, 2025	50.56	50.56	50.42	50.42	50.42	0.12%	479
Jul 29, 2025	50.43	50.43	50.36	50.36	50.36	-0.47%	219
Jul 28, 2025	50.60	50.60	50.60	50.60	50.60	0.01%	25
Jul 25, 2025	50.59	50.59	50.59	50.59	50.59	0.40%	32
Jul 24, 2025	50.43	50.46	50.39	50.39	50.39	-0.09%	1,368