AUAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.93	43.12	42.77	42.86	42.86	-2.06%	1,605
Sep 3, 2026	43.58	43.76	43.58	43.76	43.76	4.48%	627
Sep 2, 2026	42.10	42.22	41.87	41.88	41.88	2.57%	2,441
Sep 1, 2026	41.31	41.31	40.84	40.84	40.84	-3.60%	1,083
Aug 31, 2026	42.07	42.36	41.99	42.36	42.36	-1.49%	1,593
Aug 28, 2026	43.74	43.74	42.78	43.00	43.00	-3.66%	2,795
Aug 27, 2026	44.17	44.67	44.17	44.64	44.64	1.09%	2,786
Aug 26, 2026	44.43	44.43	44.16	44.16	44.16	-2.71%	1,770
Aug 25, 2026	43.96	45.39	43.96	45.39	45.39	1.80%	1,906
Aug 24, 2026	44.57	44.68	44.20	44.58	44.58	0.65%	2,218
Aug 21, 2026	44.04	44.52	44.01	44.29	44.29	3.07%	2,437
Aug 20, 2026	41.70	42.98	41.70	42.98	42.97	2.90%	1,210
Aug 19, 2026	41.16	41.95	41.10	41.76	41.76	8.31%	9,244
Aug 18, 2026	39.09	39.10	38.56	38.56	38.56	-2.45%	1,207
Aug 17, 2026	39.28	39.85	39.28	39.53	39.53	1.87%	1,604
Aug 14, 2026	38.82	38.82	38.66	38.80	38.80	1.74%	432
Aug 13, 2026	38.32	38.36	37.98	38.14	38.14	-2.49%	1,624
Aug 12, 2026	39.46	39.46	39.11	39.11	39.11	0.94%	878
Aug 11, 2026	38.71	38.89	38.71	38.75	38.75	-0.88%	1,107
Aug 10, 2026	38.58	39.11	38.40	39.09	39.09	1.11%	1,605
Aug 7, 2026	38.26	38.74	38.26	38.66	38.66	6.93%	2,632
Aug 6, 2026	36.21	36.21	36.06	36.16	36.16	0.37%	2,681
Aug 5, 2026	35.26	36.04	35.26	36.02	36.02	7.53%	3,822
Aug 4, 2026	33.20	33.65	33.20	33.50	33.50	2.43%	1,670
Aug 3, 2026	32.10	32.71	32.10	32.71	32.71	1.86%	1,878
Jul 31, 2026	32.00	32.17	31.84	32.11	32.11	-2.55%	7,951
Jul 30, 2026	32.49	32.95	32.31	32.95	32.95	3.37%	4,212
Jul 29, 2026	31.65	32.18	31.19	31.88	31.88	-0.52%	902
Jul 28, 2026	32.29	32.29	32.02	32.04	32.04	-1.84%	494
Jul 27, 2026	32.57	32.64	32.57	32.64	32.64	0.91%	126
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