AUAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	37.48	37.79	37.24	37.24	37.24	0.21%	4,211
May 4, 2026	37.47	37.66	37.11	37.17	37.17	-1.51%	4,106
May 1, 2026	38.40	38.40	37.73	37.73	37.73	-1.30%	1,099
Apr 30, 2026	38.24	38.47	37.97	38.23	38.23	2.21%	1,541
Apr 29, 2026	38.00	38.00	37.39	37.40	37.40	-2.38%	3,351
Apr 28, 2026	38.85	38.85	38.15	38.31	38.31	-4.31%	4,714
Apr 27, 2026	40.34	40.40	40.03	40.04	40.04	-1.45%	645
Apr 24, 2026	40.13	40.69	40.13	40.63	40.63	1.40%	2,316
Apr 23, 2026	40.50	40.68	39.80	40.07	40.07	-2.06%	2,541
Apr 22, 2026	41.01	41.14	40.91	40.91	40.91	1.47%	1,555
Apr 21, 2026	42.48	42.48	40.32	40.32	40.32	-5.75%	2,028
Apr 20, 2026	42.74	42.78	42.24	42.78	42.78	-1.28%	1,475
Apr 17, 2026	43.19	43.98	43.12	43.34	43.33	3.03%	2,818
Apr 16, 2026	42.32	42.62	42.06	42.06	42.06	-0.50%	1,176
Apr 15, 2026	42.67	43.08	42.26	42.27	42.27	-2.21%	1,919
Apr 14, 2026	43.45	43.45	43.13	43.23	43.22	1.48%	906
Apr 13, 2026	42.30	42.66	41.90	42.59	42.59	-0.34%	3,467
Apr 10, 2026	42.87	42.95	42.60	42.74	42.74	0.88%	2,179
Apr 9, 2026	41.90	42.54	41.90	42.37	42.37	0.33%	542
Apr 8, 2026	38.50	43.05	38.50	42.23	42.23	3.68%	2,620
Apr 7, 2026	40.56	40.73	39.77	40.73	40.73	0.67%	1,056
Apr 6, 2026	40.57	40.57	40.39	40.46	40.46	-0.78%	1,219
Apr 2, 2026	38.16	40.87	38.16	40.78	40.78	-1.00%	1,641
Apr 1, 2026	40.59	41.95	40.59	41.19	41.19	4.59%	3,159
Mar 31, 2026	38.37	39.38	38.37	39.38	39.38	6.63%	9,504
Mar 30, 2026	37.98	37.98	36.93	36.93	36.93	-	1,238
Mar 27, 2026	35.86	37.23	35.84	36.93	36.93	3.18%	12,082
Mar 26, 2026	36.58	36.63	35.79	35.79	35.79	-4.02%	687
Mar 25, 2026	37.82	37.82	37.11	37.29	37.29	3.18%	6,666
Mar 24, 2026	35.74	36.15	35.74	36.14	36.14	0.87%	2,061
Mar 23, 2026	35.10	36.45	35.10	35.83	35.83	3.32%	7,382
Mar 20, 2026	36.22	36.22	34.30	34.68	34.68	-3.61%	4,849
Mar 19, 2026	35.26	35.98	34.02	35.98	35.98	-6.01%	25,830
Mar 18, 2026	39.25	39.25	38.10	38.28	38.28	-5.69%	6,928
Mar 17, 2026	41.26	41.26	40.59	40.59	40.59	-0.47%	637
Mar 16, 2026	40.76	41.34	40.22	40.78	40.78	0.71%	2,011
Mar 13, 2026	42.42	42.42	40.47	40.49	40.49	-5.64%	6,191
Mar 12, 2026	43.00	43.15	42.57	42.91	42.91	-1.95%	1,488
Mar 11, 2026	43.04	43.88	42.82	43.77	43.77	-1.76%	2,815
Mar 10, 2026	44.80	45.29	44.55	44.55	44.55	0.89%	2,951
Mar 9, 2026	42.56	44.15	42.30	44.15	44.15	0.94%	2,827
Mar 6, 2026	42.56	43.90	42.52	43.74	43.74	-0.27%	2,127
Mar 5, 2026	44.30	44.30	42.85	43.86	43.86	-4.08%	8,607
Mar 4, 2026	46.10	46.20	45.40	45.73	45.73	0.47%	5,478
Mar 3, 2026	46.34	46.34	44.33	45.52	45.52	-8.42%	28,491
Mar 2, 2026	50.38	50.38	48.53	49.70	49.70	-0.22%	10,238
Feb 27, 2026	49.08	49.81	49.08	49.81	49.81	1.94%	15,757
Feb 26, 2026	47.37	48.86	47.37	48.86	48.86	2.26%	8,456
Feb 25, 2026	48.02	48.37	47.78	47.78	47.78	0.53%	1,189
Feb 24, 2026	45.80	47.71	45.80	47.53	47.53	1.24%	3,349