AAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	50.93	50.93	50.93	50.93	50.93	-0.34%	24
Mar 27, 2026	51.10	51.10	51.10	51.10	51.10	-1.71%	11
Mar 26, 2026	52.49	52.51	51.99	51.99	51.99	-1.54%	13,740
Mar 25, 2026	52.80	52.80	52.80	52.80	52.80	0.46%	26
Mar 24, 2026	52.59	52.59	52.56	52.56	52.56	-0.59%	448
Mar 23, 2026	52.87	52.87	52.87	52.87	52.87	1.12%	49
Mar 20, 2026	52.55	52.55	52.29	52.29	52.29	-1.38%	452
Mar 19, 2026	52.83	53.02	52.83	53.02	53.02	-0.28%	1,045
Mar 18, 2026	53.17	53.17	53.17	53.17	53.17	-1.39%	4
Mar 17, 2026	53.92	53.92	53.92	53.92	53.92	0.17%	26
Mar 16, 2026	53.83	53.83	53.83	53.83	53.83	1.01%	10
Mar 13, 2026	53.38	53.38	53.29	53.29	53.29	-0.71%	522
Mar 12, 2026	53.67	53.67	53.67	53.67	53.67	-1.46%	117
Mar 11, 2026	54.26	54.47	54.26	54.47	54.47	0.06%	1,679
Mar 10, 2026	54.43	54.43	54.43	54.43	54.43	-0.31%	173
Mar 9, 2026	53.93	54.60	53.93	54.60	54.60	0.72%	325
Mar 6, 2026	54.21	54.21	54.21	54.21	54.21	-1.13%	12
Mar 5, 2026	54.83	54.83	54.83	54.83	54.83	-0.45%	12
Mar 4, 2026	55.08	55.08	55.08	55.08	55.08	0.87%	5
Mar 3, 2026	54.44	54.60	54.43	54.60	54.60	-0.85%	1,094
Mar 2, 2026	55.00	55.07	55.00	55.07	55.07	0.13%	271
Feb 27, 2026	54.95	55.00	54.95	55.00	55.00	-0.49%	168
Feb 26, 2026	55.27	55.27	55.27	55.27	55.27	-0.58%	144
Feb 25, 2026	55.50	55.59	55.50	55.59	55.59	0.85%	660
Feb 24, 2026	55.09	55.12	55.09	55.12	55.12	0.93%	352
Feb 23, 2026	54.62	54.62	54.62	54.62	54.62	-1.08%	139
Feb 20, 2026	55.21	55.21	55.21	55.21	55.21	0.70%	102
Feb 19, 2026	54.83	54.83	54.83	54.83	54.83	-0.30%	6
Feb 18, 2026	54.99	54.99	54.99	54.99	54.99	0.56%	19
Feb 17, 2026	54.69	54.69	54.69	54.69	54.69	0.11%	191
Feb 13, 2026	54.92	54.92	54.63	54.63	54.63	-0.14%	174
Feb 12, 2026	55.53	55.53	54.69	54.70	54.70	-1.56%	238
Feb 11, 2026	55.57	55.57	55.57	55.57	55.57	-0.01%	107
Feb 10, 2026	55.79	55.79	55.58	55.58	55.58	-0.39%	1,006
Feb 9, 2026	55.27	55.80	55.27	55.80	55.80	0.42%	107
Feb 6, 2026	55.25	55.56	55.25	55.56	55.56	1.91%	611
Feb 5, 2026	54.75	54.75	54.41	54.52	54.52	-1.25%	4,133
Feb 4, 2026	55.41	55.41	54.96	55.21	55.21	-0.52%	1,545
Feb 3, 2026	55.67	55.67	55.23	55.50	55.49	-0.86%	428
Feb 2, 2026	55.98	55.98	55.98	55.98	55.98	0.59%	9
Jan 30, 2026	55.60	55.64	55.60	55.64	55.64	-0.38%	387
Jan 29, 2026	55.77	55.86	55.77	55.86	55.86	-0.31%	253
Jan 28, 2026	56.05	56.05	56.03	56.03	56.03	0.01%	921
Jan 27, 2026	56.03	56.03	56.03	56.03	56.03	0.47%	88
Jan 26, 2026	55.62	55.77	55.62	55.77	55.77	0.58%	9,416
Jan 23, 2026	55.37	55.44	55.37	55.44	55.44	0.08%	208
Jan 22, 2026	55.20	55.50	55.20	55.40	55.40	0.64%	3,459
Jan 21, 2026	54.73	55.05	54.73	55.05	55.05	1.09%	112
Jan 20, 2026	54.87	54.97	54.38	54.45	54.45	-2.16%	27,398
Jan 16, 2026	55.53	55.75	55.53	55.65	55.65	0.03%	1,550