AUAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	37.25	37.34	36.75	36.75	36.75	6.16%	5,293
Jun 12, 2026	34.35	34.78	34.35	34.62	34.62	2.95%	1,055
Jun 11, 2026	32.09	33.64	32.09	33.63	33.63	5.25%	2,028
Jun 10, 2026	32.36	33.00	31.92	31.95	31.95	-4.89%	6,529
Jun 9, 2026	34.35	34.35	33.30	33.59	33.59	-1.32%	1,663
Jun 8, 2026	34.21	34.45	34.04	34.04	34.04	-0.67%	2,639
Jun 5, 2026	35.76	38.97	34.25	34.27	34.27	-8.34%	7,795
Jun 4, 2026	37.78	37.85	37.39	37.39	37.39	1.46%	1,617
Jun 3, 2026	37.00	37.00	36.85	36.85	36.85	-3.14%	817
Jun 2, 2026	38.02	38.04	38.02	38.04	38.04	1.19%	167
Jun 1, 2026	36.99	37.75	36.95	37.60	37.60	-2.38%	1,313
May 29, 2026	37.56	38.51	37.56	38.51	38.51	2.20%	1,369
May 28, 2026	36.27	37.85	36.27	37.68	37.68	1.52%	1,229
May 27, 2026	37.44	37.55	37.10	37.12	37.12	-2.99%	2,161
May 26, 2026	38.25	38.26	38.04	38.26	38.26	3.82%	1,648
May 22, 2026	36.80	36.86	36.43	36.86	36.86	-1.22%	1,164
May 21, 2026	36.75	37.32	36.75	37.31	37.31	-0.01%	1,373
May 20, 2026	36.78	37.45	36.51	37.31	37.31	2.65%	1,782
May 19, 2026	37.14	37.14	36.35	36.35	36.35	-3.92%	1,820
May 18, 2026	38.37	38.45	37.83	37.83	37.83	-0.25%	1,335
May 15, 2026	38.92	38.92	37.61	37.93	37.93	-6.93%	8,905
May 14, 2026	41.68	41.68	40.62	40.76	40.76	-2.44%	1,518
May 13, 2026	41.21	41.95	41.21	41.78	41.78	-0.84%	765
May 12, 2026	41.54	42.23	41.00	42.13	42.13	0.13%	1,786
May 11, 2026	41.45	42.56	41.45	42.07	42.07	3.04%	1,775
May 8, 2026	40.99	40.99	40.56	40.83	40.83	2.90%	1,285
May 7, 2026	40.99	41.43	39.68	39.68	39.68	-0.57%	4,560
May 6, 2026	39.21	40.09	39.21	39.91	39.91	7.16%	19,742
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	-1.50%	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%	4,716
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	1.39%	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%	907
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