AUSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	42.95	42.95	42.69	42.80	42.80	-0.60%	14,973
Oct 30, 2024	42.96	43.21	42.96	43.06	43.06	0.16%	23,043
Oct 29, 2024	43.03	43.11	42.86	42.99	42.99	-0.44%	20,000
Oct 28, 2024	42.99	43.23	42.99	43.18	43.18	1.03%	17,400
Oct 25, 2024	43.29	43.29	42.71	42.74	42.74	-0.65%	9,812
Oct 24, 2024	43.19	43.19	42.94	43.02	43.02	-0.16%	32,327
Oct 23, 2024	43.05	43.16	42.91	43.09	43.09	-0.30%	46,600
Oct 22, 2024	43.20	43.24	43.03	43.22	43.22	-0.21%	26,000
Oct 21, 2024	43.75	43.75	43.27	43.31	43.31	-1.03%	22,318
Oct 18, 2024	43.70	43.80	43.51	43.76	43.76	-	11,012
Oct 17, 2024	43.71	43.78	43.60	43.76	43.76	-0.02%	28,100
Oct 16, 2024	43.60	43.80	43.57	43.77	43.77	0.97%	16,514
Oct 15, 2024	43.27	43.92	43.20	43.35	43.35	0.23%	23,447
Oct 14, 2024	43.00	43.25	42.86	43.25	43.25	0.65%	5,100
Oct 11, 2024	42.54	42.99	42.54	42.97	42.97	1.11%	14,200
Oct 10, 2024	42.57	42.59	42.35	42.50	42.50	-0.54%	46,529
Oct 9, 2024	42.27	42.76	42.22	42.73	42.73	0.80%	32,400
Oct 8, 2024	42.29	42.43	42.19	42.39	42.39	0.17%	16,900
Oct 7, 2024	42.50	42.50	42.10	42.32	42.32	-0.73%	75,539
Oct 4, 2024	42.50	42.63	42.34	42.63	42.63	0.85%	21,544
Oct 3, 2024	42.30	42.31	42.00	42.27	42.27	-0.31%	160,431
Oct 2, 2024	42.43	42.50	42.30	42.40	42.40	-0.26%	42,442
Oct 1, 2024	42.70	42.70	42.31	42.51	42.51	-0.44%	26,000
Sep 30, 2024	42.58	42.70	42.43	42.70	42.70	0.38%	22,430
Sep 27, 2024	42.51	42.70	42.48	42.54	42.54	0.28%	11,823
Sep 26, 2024	42.26	42.42	42.25	42.42	42.42	0.83%	79,617
Sep 25, 2024	42.49	42.49	42.02	42.07	42.07	-0.78%	17,742
Sep 24, 2024	42.55	42.56	42.34	42.40	42.40	-0.24%	25,500
Sep 23, 2024	42.35	42.50	42.29	42.50	42.50	0.50%	14,800
Sep 20, 2024	42.30	42.30	42.07	42.29	42.29	-0.38%	15,242
Sep 19, 2024	42.67	42.68	42.27	42.45	42.45	1.07%	43,000
Sep 18, 2024	42.23	42.80	42.00	42.00	42.00	-0.47%	31,530
Sep 17, 2024	42.28	42.44	42.05	42.20	42.20	-0.19%	42,600
Sep 16, 2024	41.99	42.28	41.99	42.28	42.28	0.88%	34,309
Sep 13, 2024	41.62	41.94	41.62	41.91	41.91	1.31%	55,532
Sep 12, 2024	41.30	41.74	41.05	41.37	41.37	0.36%	29,840
Sep 11, 2024	41.25	41.25	40.45	41.22	41.22	-0.24%	26,100
Sep 10, 2024	41.44	41.44	41.01	41.32	41.32	-0.27%	29,406
Sep 9, 2024	41.35	41.70	41.29	41.43	41.43	0.61%	63,700
Sep 6, 2024	41.69	41.81	41.13	41.18	41.18	-1.10%	17,500
Sep 5, 2024	41.86	41.86	41.46	41.64	41.64	-0.74%	38,804
Sep 4, 2024	42.11	42.23	41.83	41.95	41.95	-0.38%	21,400
Sep 3, 2024	42.24	42.38	42.01	42.11	42.11	-0.87%	31,700
Aug 30, 2024	42.24	42.49	42.05	42.48	42.48	0.93%	187,900
Aug 29, 2024	42.18	42.33	41.01	42.09	42.09	0.38%	41,542
Aug 28, 2024	42.07	42.12	41.77	41.93	41.93	-0.10%	20,900
Aug 27, 2024	41.96	41.98	41.81	41.97	41.97	-0.05%	21,300
Aug 26, 2024	41.99	42.25	41.95	41.99	41.99	0.21%	38,400
Aug 23, 2024	41.61	41.93	41.61	41.90	41.90	1.35%	22,100
Aug 22, 2024	41.53	41.53	41.28	41.34	41.34	-0.07%	24,306
Aug 21, 2024	41.37	41.38	41.21	41.37	41.37	0.32%	24,500
Aug 20, 2024	41.39	41.40	41.22	41.24	41.24	-0.31%	34,506
Aug 19, 2024	41.17	41.44	41.17	41.37	41.37	0.56%	15,331
Aug 16, 2024	40.91	41.18	40.91	41.14	41.14	0.59%	6,100
Aug 15, 2024	40.91	41.02	40.90	40.90	40.90	1.14%	15,400
Aug 14, 2024	40.41	40.53	40.32	40.44	40.44	0.30%	101,500
Aug 13, 2024	40.24	40.34	40.09	40.32	40.32	0.83%	90,300
Aug 12, 2024	40.44	40.44	39.92	39.99	39.99	-0.87%	37,619
Aug 9, 2024	40.33	40.34	40.17	40.34	40.34	0.15%	19,829
Aug 8, 2024	40.07	40.29	40.07	40.28	40.28	1.46%	19,207
Aug 7, 2024	40.33	40.33	39.70	39.70	39.70	-0.97%	21,603
Aug 6, 2024	39.97	40.50	39.97	40.09	39.82	0.68%	44,247
Aug 5, 2024	40.00	40.11	39.66	39.82	39.55	-2.52%	34,000
Aug 2, 2024	41.26	41.26	40.43	40.85	40.58	-1.80%	14,028
Aug 1, 2024	42.21	42.21	41.44	41.60	41.32	-1.09%	49,800
Jul 31, 2024	42.16	42.41	42.01	42.06	41.78	0.02%	39,132
Jul 30, 2024	41.90	42.13	41.86	42.05	41.77	0.45%	52,041
Jul 29, 2024	41.83	41.92	41.72	41.86	41.58	-0.05%	16,900
Jul 26, 2024	41.59	41.95	41.59	41.88	41.59	1.21%	27,000
Jul 25, 2024	41.13	41.92	41.13	41.38	41.10	0.49%	17,318
Jul 24, 2024	41.32	41.44	41.10	41.18	40.90	-0.44%	27,200
Jul 23, 2024	41.44	41.51	41.31	41.36	41.08	-0.22%	22,727
Jul 22, 2024	41.28	41.48	41.08	41.45	41.17	0.29%	18,873
Jul 19, 2024	41.59	41.59	41.22	41.33	41.05	-0.48%	24,378
Jul 18, 2024	42.11	42.15	41.50	41.53	41.25	-1.02%	176,191
Jul 17, 2024	41.74	42.04	41.71	41.96	41.68	0.87%	22,774
Jul 16, 2024	40.92	41.60	40.92	41.60	41.32	1.86%	29,751
Jul 15, 2024	40.72	41.07	40.72	40.84	40.56	0.49%	10,734
Jul 12, 2024	40.52	40.80	40.52	40.64	40.37	0.52%	18,867
Jul 11, 2024	40.20	40.45	40.20	40.43	40.15	1.48%	13,865
Jul 10, 2024	39.56	39.84	39.52	39.84	39.58	0.81%	6,517
Jul 9, 2024	39.40	39.70	39.38	39.52	39.25	0.03%	84,143
Jul 8, 2024	39.59	39.66	39.45	39.51	39.24	-	50,995
Jul 5, 2024	39.58	39.58	39.31	39.51	39.24	-0.25%	12,681
Jul 3, 2024	39.72	39.79	39.58	39.61	39.34	-0.08%	28,481
Jul 2, 2024	39.54	39.64	39.48	39.64	39.37	0.25%	13,212
Jul 1, 2024	39.84	39.84	39.48	39.54	39.27	-0.35%	18,902
Jun 28, 2024	39.64	39.84	39.64	39.68	39.41	0.56%	6,746
Jun 27, 2024	39.51	39.51	39.28	39.46	39.19	-0.28%	16,921
Jun 26, 2024	39.48	39.69	39.39	39.57	39.30	-0.25%	37,398
Jun 25, 2024	40.05	40.05	39.64	39.67	39.41	-1.05%	17,575
Jun 24, 2024	39.80	40.18	39.80	40.09	39.82	1.14%	13,802
Jun 21, 2024	39.68	39.68	39.48	39.64	39.37	0.13%	10,800
Jun 20, 2024	39.44	39.65	39.44	39.59	39.33	0.48%	35,091
Jun 18, 2024	39.34	39.44	39.30	39.40	39.13	0.23%	21,523
Jun 17, 2024	38.94	39.32	38.91	39.31	39.05	0.92%	28,374
Jun 14, 2024	39.10	39.10	38.84	38.95	38.69	-0.81%	34,981
Jun 13, 2024	39.37	39.37	39.10	39.27	39.00	-0.63%	10,755
Jun 12, 2024	39.80	39.80	39.39	39.52	39.25	0.33%	6,953
Jun 11, 2024	39.46	39.46	39.16	39.39	39.12	-0.38%	41,405