AAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	60.69	60.69	60.69	60.69	60.69	-0.29%	36
Nov 11, 2026	60.77	60.87	60.77	60.87	60.87	1.40%	703
Nov 10, 2026	59.86	60.03	59.86	60.03	60.03	-0.42%	290
Nov 9, 2026	59.50	60.34	59.50	60.28	60.28	2.44%	4,495
Nov 6, 2026	59.15	59.15	58.84	58.84	58.84	0.49%	8,632
Nov 5, 2026	59.27	59.38	58.56	58.56	58.56	-4.63%	9,508
Nov 4, 2026	61.32	61.51	61.27	61.40	61.40	1.44%	14,909
Nov 3, 2026	60.55	60.55	60.52	60.53	60.53	0.45%	4,487
Nov 2, 2026	60.94	60.94	60.26	60.26	60.26	-0.74%	1,366
Oct 30, 2026	60.64	60.71	60.46	60.71	60.71	-1.96%	598
Oct 29, 2026	61.81	61.92	61.81	61.92	61.92	-0.43%	251
Oct 28, 2026	62.10	62.19	62.04	62.19	62.19	0.27%	886
Oct 27, 2026	62.02	62.02	62.02	62.02	62.02	0.79%	80
Oct 26, 2026	61.54	61.54	61.54	61.54	61.54	0.72%	15
Oct 23, 2026	61.32	61.32	61.10	61.10	61.10	-0.44%	1,032
Oct 22, 2026	61.26	61.47	61.19	61.37	61.37	-1.50%	2,476
Oct 21, 2026	62.29	62.30	62.26	62.30	62.30	0.74%	858
Oct 20, 2026	62.07	62.07	61.84	61.84	61.84	0.22%	5,604
Oct 19, 2026	61.91	63.81	59.80	61.71	61.71	0.48%	18,505
Oct 16, 2026	62.18	62.18	61.41	61.41	61.41	-1.21%	173
Oct 15, 2026	62.04	62.16	62.04	62.16	62.16	0.22%	189
Oct 14, 2026	62.06	62.06	62.02	62.02	62.02	-1.15%	147
Oct 13, 2026	62.74	62.74	62.74	62.74	62.74	-0.03%	4
Oct 12, 2026	62.77	62.77	62.77	62.77	62.76	-0.08%	142
Oct 9, 2026	62.82	62.82	62.82	62.82	62.82	0.56%	9
Oct 8, 2026	62.58	62.66	62.41	62.47	62.47	-0.53%	671
Oct 7, 2026	62.80	62.80	62.80	62.80	62.80	-0.27%	112
Oct 6, 2026	63.14	63.14	62.97	62.97	62.97	0.62%	1,040
Oct 5, 2026	62.31	62.71	62.31	62.58	62.58	0.63%	7,308
Oct 2, 2026	62.35	62.47	62.19	62.19	62.19	0.79%	10,321
Oct 1, 2026	61.70	61.70	61.70	61.70	61.70	0.10%	38
Sep 30, 2026	61.89	61.89	61.62	61.64	61.64	-0.08%	403
Sep 29, 2026	61.61	61.75	61.61	61.68	61.68	-0.16%	1,087
Sep 28, 2026	61.78	61.78	61.78	61.78	61.78	-0.75%	29
Sep 25, 2026	62.28	62.28	62.25	62.25	62.25	0.54%	621
Sep 24, 2026	61.64	61.97	61.64	61.92	61.92	0.04%	586
Sep 23, 2026	61.98	61.98	61.89	61.89	61.89	-0.79%	1,830
Sep 22, 2026	62.42	62.42	62.39	62.39	62.38	-	3,219
Sep 21, 2026	62.41	62.41	62.38	62.38	62.38	1.60%	179
Sep 18, 2026	61.17	61.40	61.17	61.40	61.40	0.15%	1,660
Sep 17, 2026	61.31	61.31	61.31	61.31	61.31	1.31%	20
Sep 16, 2026	60.54	60.57	60.51	60.52	60.52	-0.41%	30,620
Sep 15, 2026	60.77	60.77	60.77	60.77	60.77	-0.50%	126
Sep 14, 2026	61.07	61.07	61.07	61.07	61.07	-0.62%	68
Sep 11, 2026	61.55	61.55	61.45	61.45	61.45	0.88%	1,090
Sep 10, 2026	60.91	60.91	60.91	60.91	60.91	-0.57%	16
Sep 9, 2026	61.33	61.34	61.27	61.27	61.27	-0.37%	858
Sep 8, 2026	61.63	61.63	61.50	61.50	61.50	-0.48%	601
Sep 4, 2026	61.79	61.79	61.79	61.79	61.79	-0.27%	21
Sep 3, 2026	61.96	61.96	61.96	61.96	61.96	1.03%	20