AAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 6, 2025	54.47	54.47	54.47	54.47	54.47	0.51%	169
Oct 3, 2025	54.32	54.32	54.19	54.19	54.19	-0.03%	487
Oct 2, 2025	54.21	54.21	54.21	54.21	54.21	-0.02%	68
Oct 1, 2025	54.22	54.22	54.22	54.22	54.22	0.43%	37
Sep 30, 2025	53.65	53.99	53.65	53.99	53.99	0.45%	308
Sep 29, 2025	53.86	53.86	53.75	53.75	53.75	0.24%	137
Sep 26, 2025	53.62	53.62	53.62	53.62	53.62	0.57%	5
Sep 25, 2025	53.30	53.39	53.24	53.32	53.32	-0.46%	2,731
Sep 24, 2025	53.49	53.56	53.49	53.56	53.56	-0.37%	671
Sep 23, 2025	54.10	54.10	53.74	53.76	53.76	-0.61%	309
Sep 22, 2025	54.09	54.09	54.09	54.09	54.09	0.48%	147
Sep 19, 2025	53.83	53.83	53.83	53.83	53.83	0.58%	46
Sep 18, 2025	53.52	53.52	53.52	53.52	53.52	0.61%	22
Sep 17, 2025	53.20	53.20	53.20	53.20	53.20	-0.19%	22
Sep 16, 2025	53.29	53.29	53.29	53.29	53.29	-0.07%	25
Sep 15, 2025	53.35	53.35	53.31	53.33	53.33	0.55%	411