AUAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	44.12	44.35	43.89	44.35	44.35	0.54%	6,732
Feb 9, 2026	42.65	44.11	42.65	44.11	44.11	5.78%	11,139
Feb 6, 2026	41.56	41.70	41.33	41.70	41.70	4.89%	27,186
Feb 5, 2026	40.77	40.83	39.76	39.76	39.76	-6.06%	16,641
Feb 4, 2026	43.49	43.49	40.96	42.32	42.32	-0.31%	24,304
Feb 3, 2026	42.83	42.83	41.34	42.45	42.45	4.81%	17,544
Feb 2, 2026	40.40	41.77	40.00	40.50	40.50	-0.23%	27,339
Jan 30, 2026	42.66	43.58	40.47	40.60	40.60	-12.56%	86,001
Jan 29, 2026	48.50	48.50	45.27	46.43	46.43	-3.85%	61,667
Jan 28, 2026	47.88	48.29	47.26	48.29	48.28	3.28%	12,327
Jan 27, 2026	46.27	46.75	44.84	46.75	46.75	0.96%	8,478
Jan 26, 2026	47.61	48.09	46.29	46.30	46.30	0.89%	19,254
Jan 23, 2026	45.72	45.92	45.25	45.90	45.89	2.00%	6,298
Jan 22, 2026	43.57	45.32	43.57	45.00	45.00	3.52%	6,349
Jan 21, 2026	45.04	45.04	43.36	43.47	43.47	-0.75%	14,897
Jan 20, 2026	43.18	43.79	43.18	43.79	43.79	5.62%	12,510
Jan 16, 2026	41.50	41.50	40.48	41.46	41.46	-0.19%	7,275
Jan 15, 2026	41.34	41.67	41.33	41.54	41.54	0.27%	3,824
Jan 14, 2026	41.55	41.58	41.01	41.43	41.43	0.26%	8,988
Jan 13, 2026	41.51	41.88	41.22	41.32	41.32	1.20%	9,861
Jan 12, 2026	40.58	41.19	40.58	40.83	40.83	3.52%	10,381
Jan 9, 2026	39.00	39.68	39.00	39.44	39.44	1.33%	8,210
Jan 8, 2026	37.97	38.92	37.97	38.92	38.92	-0.14%	1,448
Jan 7, 2026	38.25	38.98	37.75	38.98	38.98	-0.73%	3,177
Jan 6, 2026	38.62	39.27	38.44	39.27	39.27	3.50%	6,798
Jan 5, 2026	37.47	38.55	37.47	37.94	37.94	3.91%	6,344
Jan 2, 2026	37.57	37.57	36.00	36.51	36.51	-0.76%	22,478
Dec 31, 2025	37.15	37.29	36.79	36.79	36.79	-1.06%	3,029
Dec 30, 2025	37.11	37.39	37.11	37.19	37.19	1.22%	3,608
Dec 29, 2025	37.26	37.26	36.31	36.74	36.74	-6.12%	8,882
Dec 26, 2025	38.46	39.16	38.32	39.14	39.14	2.42%	5,706
Dec 24, 2025	38.08	38.21	38.08	38.21	38.21	-0.80%	585
Dec 23, 2025	38.88	38.88	38.02	38.52	38.52	0.34%	9,904
Dec 22, 2025	39.02	40.96	38.25	38.39	38.39	3.30%	6,672
Dec 19, 2025	37.00	37.46	37.00	37.16	37.16	2.64%	2,192
Dec 18, 2025	36.72	36.89	36.13	36.21	36.21	0.04%	4,107
Dec 17, 2025	36.31	36.31	35.93	36.20	36.20	0.94%	8,123
Dec 16, 2025	36.10	36.10	35.54	35.86	35.86	-0.56%	8,608
Dec 15, 2025	37.00	37.00	35.76	36.06	36.06	-0.32%	19,298
Dec 12, 2025	37.36	37.36	35.93	36.18	36.18	-1.18%	9,004
Dec 11, 2025	35.33	36.87	35.33	36.61	36.61	3.67%	17,196