AAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	60.46	60.46	60.33	60.33	60.33	-0.74%	303
Jun 2, 2026	60.69	60.78	60.69	60.78	60.78	0.03%	565
Jun 1, 2026	60.87	60.87	60.76	60.76	60.76	0.25%	338
May 29, 2026	60.61	60.61	60.61	60.61	60.61	0.29%	879
May 28, 2026	60.44	60.44	60.44	60.44	60.44	0.64%	11
May 27, 2026	60.05	60.05	60.05	60.05	60.05	0.04%	11
May 26, 2026	59.93	60.03	59.93	60.03	60.03	0.46%	1,369
May 22, 2026	59.70	59.75	59.70	59.75	59.75	0.37%	133
May 21, 2026	59.53	59.53	59.53	59.53	59.53	0.18%	13
May 20, 2026	59.38	59.42	59.38	59.42	59.42	0.96%	837
May 19, 2026	58.86	58.86	58.86	58.86	58.86	-0.64%	78
May 18, 2026	59.24	59.24	59.24	59.24	59.24	-0.03%	12
May 15, 2026	59.26	59.26	59.26	59.26	59.26	-0.90%	25
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	-0.32%	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