AUAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	32.74	32.81	32.35	32.35	32.35	0.09%	879
Jul 23, 2026	32.06	32.36	32.06	32.32	32.32	-2.05%	1,539
Jul 22, 2026	33.26	33.33	32.96	33.00	33.00	3.73%	1,566
Jul 21, 2026	31.48	31.86	31.48	31.81	31.81	4.44%	1,368
Jul 20, 2026	30.52	30.54	30.46	30.46	30.46	-0.46%	852
Jul 17, 2026	30.32	30.60	30.32	30.60	30.60	-0.48%	737
Jul 16, 2026	30.99	31.02	30.62	30.75	30.75	-3.66%	2,152
Jul 15, 2026	32.11	32.11	31.51	31.92	31.92	-0.67%	1,573
Jul 14, 2026	32.21	32.21	32.13	32.13	32.13	1.65%	389
Jul 13, 2026	31.49	31.61	31.49	31.61	31.61	-2.67%	433
Jul 10, 2026	32.51	32.61	32.48	32.48	32.48	-0.12%	578
Jul 9, 2026	32.33	32.52	32.26	32.52	32.52	2.87%	1,939
Jul 8, 2026	31.21	31.61	30.92	31.61	31.61	-3.17%	3,811
Jul 7, 2026	33.10	33.10	32.65	32.65	32.65	-4.03%	773
Jul 6, 2026	34.32	34.32	33.64	34.02	34.02	1.28%	895
Jul 2, 2026	33.57	33.89	33.10	33.59	33.59	3.86%	4,966
Jul 1, 2026	33.12	33.34	32.34	32.34	32.34	-0.01%	1,238
Jun 30, 2026	32.34	32.34	32.34	32.34	32.34	-0.43%	337
Jun 29, 2026	32.82	32.82	32.18	32.48	32.48	-1.69%	4,442
Jun 26, 2026	33.26	33.44	33.19	33.27	33.04	1.70%	1,160
Jun 25, 2026	32.96	32.96	32.71	32.71	32.49	1.41%	579
Jun 24, 2026	32.72	32.72	32.05	32.26	32.04	-4.35%	2,619
Jun 23, 2026	33.99	33.99	33.66	33.73	33.49	-4.58%	1,655
Jun 22, 2026	34.98	35.39	34.98	35.35	35.10	-1.30%	2,414
Jun 18, 2026	37.14	37.14	35.43	35.81	35.56	-2.62%	1,618
Jun 17, 2026	38.36	38.77	36.77	36.77	36.52	-2.59%	2,780
Jun 16, 2026	37.72	37.86	37.72	37.75	37.49	2.71%	1,454
Jun 15, 2026	37.25	37.34	36.75	36.75	36.50	6.16%	5,293
Jun 12, 2026	34.35	34.78	34.35	34.62	34.38	2.95%	1,055
Jun 11, 2026	32.09	33.64	32.09	33.63	33.40	5.25%	2,029
Jun 10, 2026	32.36	33.00	31.92	31.95	31.73	-4.89%	6,530
Jun 9, 2026	34.35	34.35	33.30	33.59	33.36	-1.32%	1,665
Jun 8, 2026	34.21	34.45	34.04	34.04	33.81	-0.67%	2,639
Jun 5, 2026	35.76	38.97	34.25	34.27	34.03	-8.34%	7,795
Jun 4, 2026	37.78	37.85	37.39	37.39	37.13	1.46%	1,617
Jun 3, 2026	37.00	37.00	36.85	36.85	36.60	-3.14%	817
Jun 2, 2026	38.02	38.04	38.02	38.04	37.78	1.19%	192
Jun 1, 2026	36.99	37.75	36.95	37.60	37.34	-2.38%	1,313
May 29, 2026	37.56	38.51	37.56	38.51	38.25	2.20%	1,369
May 28, 2026	36.27	37.85	36.27	37.68	37.42	1.52%	1,229
May 27, 2026	37.44	37.55	37.10	37.12	36.86	-2.99%	2,161
May 26, 2026	38.25	38.26	38.04	38.26	38.00	3.82%	1,653
May 22, 2026	36.80	36.86	36.43	36.86	36.60	-1.22%	1,164
May 21, 2026	36.75	37.32	36.75	37.31	37.05	-0.01%	1,373
May 20, 2026	36.78	37.45	36.51	37.31	37.06	2.65%	1,782
May 19, 2026	37.14	37.14	36.35	36.35	36.10	-3.92%	1,820
May 18, 2026	38.37	38.45	37.83	37.83	37.57	-0.25%	1,335
May 15, 2026	38.92	38.92	37.61	37.93	37.67	-6.93%	8,905
May 14, 2026	41.68	41.68	40.62	40.76	40.48	-2.44%	1,518
May 13, 2026	41.21	41.95	41.21	41.78	41.49	-0.84%	765