AAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	60.15	60.78	60.15	60.74	60.74	1.33%	4,284
Jul 31, 2026	59.76	59.94	59.76	59.94	59.94	0.96%	2,865
Jul 30, 2026	59.14	59.48	59.14	59.37	59.37	1.57%	25,887
Jul 29, 2026	58.91	59.06	58.42	58.45	58.45	-1.48%	6,237
Jul 28, 2026	59.06	59.47	59.04	59.33	59.33	0.25%	1,918
Jul 27, 2026	59.06	59.20	59.06	59.18	59.18	0.09%	3,922
Jul 24, 2026	59.15	59.21	59.02	59.13	59.13	0.38%	3,350
Jul 23, 2026	59.34	59.37	58.88	58.90	58.90	-1.46%	255,570
Jul 22, 2026	60.03	60.05	59.77	59.77	59.77	-0.18%	38,482
Jul 21, 2026	59.92	59.97	59.88	59.88	59.88	0.77%	72,211
Jul 20, 2026	59.42	59.42	59.42	59.42	59.42	-0.26%	21
Jul 17, 2026	59.77	59.77	59.58	59.58	59.58	-0.91%	219
Jul 16, 2026	60.48	60.48	60.12	60.13	60.13	-0.60%	1,976
Jul 15, 2026	60.49	60.49	60.49	60.49	60.49	0.35%	154
Jul 14, 2026	60.29	60.35	60.15	60.28	60.28	0.39%	2,617
Jul 13, 2026	60.33	60.33	60.04	60.04	60.04	-0.56%	1,641
Jul 10, 2026	60.19	60.51	60.19	60.38	60.38	0.23%	68,759
Jul 9, 2026	60.24	60.24	60.24	60.24	60.24	0.70%	102
Jul 8, 2026	59.83	59.83	59.83	59.83	59.83	-0.23%	136
Jul 7, 2026	59.96	59.96	59.96	59.96	59.96	-0.43%	82
Jul 6, 2026	60.22	60.22	60.22	60.22	60.22	0.86%	1,081
Jul 2, 2026	59.42	59.71	59.42	59.71	59.71	0.01%	573
Jul 1, 2026	59.77	59.77	59.70	59.70	59.70	-0.08%	2,651
Jun 30, 2026	59.45	59.74	59.45	59.74	59.74	0.88%	8,732
Jun 29, 2026	59.02	59.22	59.02	59.22	59.22	1.12%	8,349
Jun 26, 2026	58.56	58.56	58.56	58.56	58.56	0.22%	131
Jun 25, 2026	58.34	58.44	58.34	58.44	58.44	-0.20%	642
Jun 24, 2026	58.56	58.56	58.56	58.56	58.56	-0.31%	46
Jun 23, 2026	58.74	58.74	58.74	58.74	58.74	-1.26%	74
Jun 22, 2026	59.52	59.55	59.48	59.48	59.48	-0.52%	1,208
Jun 18, 2026	59.52	59.80	59.52	59.80	59.80	1.13%	411
Jun 17, 2026	59.74	59.87	59.13	59.13	59.13	-1.31%	551
Jun 16, 2026	60.13	60.17	59.90	59.91	59.91	-0.36%	5,275
Jun 15, 2026	60.06	60.13	60.06	60.13	60.13	1.64%	195
Jun 12, 2026	59.00	59.18	59.00	59.16	59.16	0.37%	1,346
Jun 11, 2026	58.94	58.94	58.94	58.94	58.94	1.47%	96
Jun 10, 2026	58.09	58.09	58.09	58.09	58.09	-1.40%	183
Jun 9, 2026	59.55	59.55	58.91	58.91	58.91	-0.42%	2,572
Jun 8, 2026	59.35	59.42	59.16	59.16	59.16	0.12%	3,306
Jun 5, 2026	59.58	59.58	59.09	59.09	59.09	-2.52%	685
Jun 4, 2026	60.66	60.66	60.61	60.61	60.61	0.47%	2,076
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