AAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	59.87	59.89	59.80	59.80	59.80	0.58%	23,103
May 13, 2026	59.46	59.46	59.46	59.46	59.46	0.63%	14
May 12, 2026	59.08	59.08	59.08	59.08	59.08	-	15
May 11, 2026	59.15	59.15	59.08	59.08	59.08	0.14%	266
May 8, 2026	58.96	59.00	58.96	59.00	59.00	0.78%	315
May 7, 2026	58.46	58.54	58.44	58.54	58.54	-0.39%	321
May 6, 2026	58.77	58.77	58.77	58.77	58.77	1.47%	10
May 5, 2026	57.92	57.92	57.92	57.92	57.92	0.74%	31
May 4, 2026	57.50	57.50	57.50	57.50	57.50	-0.49%	6
May 1, 2026	57.92	57.92	57.78	57.78	57.78	0.26%	116
Apr 30, 2026	57.56	57.63	57.56	57.63	57.63	1.14%	166
Apr 29, 2026	56.98	56.98	56.98	56.98	56.98	-0.12%	76
Apr 28, 2026	57.16	57.16	57.04	57.04	57.04	-0.37%	498
Apr 27, 2026	57.26	57.26	57.26	57.26	57.26	0.13%	9
Apr 24, 2026	56.88	57.18	56.88	57.18	57.18	0.73%	108
Apr 23, 2026	56.86	56.98	56.76	56.76	56.76	-0.34%	1,108
Apr 22, 2026	56.85	56.96	56.85	56.96	56.96	1.05%	1,536
Apr 21, 2026	56.93	56.93	56.37	56.37	56.37	-0.64%	116
Apr 20, 2026	56.87	56.87	56.67	56.73	56.73	-0.33%	953
Apr 17, 2026	56.44	56.92	56.44	56.92	56.92	1.17%	590
Apr 16, 2026	56.08	56.26	56.08	56.26	56.26	0.29%	2,350
Apr 15, 2026	56.02	56.10	56.02	56.10	56.09	0.86%	1,025
Apr 14, 2026	55.62	55.62	55.62	55.62	55.62	1.15%	6
Apr 13, 2026	54.52	54.99	54.52	54.99	54.99	0.74%	1,907
Apr 10, 2026	54.48	54.58	54.46	54.58	54.58	-	34,154
Apr 9, 2026	54.58	54.58	54.58	54.58	54.58	0.57%	156
Apr 8, 2026	54.24	54.27	54.24	54.27	54.27	2.40%	2,466
Apr 7, 2026	52.83	53.00	52.83	53.00	53.00	-0.03%	2,167
Apr 6, 2026	52.97	53.02	52.96	53.02	53.02	0.43%	1,996
Apr 2, 2026	52.79	52.79	52.79	52.79	52.79	0.06%	9
Apr 1, 2026	52.70	52.76	52.70	52.76	52.76	0.72%	1,067
Mar 31, 2026	51.65	52.38	51.65	52.38	52.38	2.86%	2,003
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