Autins Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	15.50	17.00	14.00	16.00	16.00	3.23%	7,738
Jul 6, 2026	15.50	17.00	14.00	15.50	15.50	-	9,029
Jul 3, 2026	14.50	17.00	14.00	15.50	15.50	6.90%	128,858
Jul 2, 2026	14.50	15.73	15.73	14.50	14.50	-	34
Jul 1, 2026	14.50	15.94	15.55	14.50	14.50	-	53,500
Jun 30, 2026	14.50	16.00	13.03	14.50	14.50	-	253,859
Jun 29, 2026	14.50	16.00	13.00	14.50	14.50	-	85,182
Jun 26, 2026	14.50	16.00	13.00	14.50	14.50	-	81
Jun 25, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Jun 24, 2026	14.45	14.45	14.45	14.50	14.50	-	8
Jun 23, 2026	14.50	13.00	13.00	14.50	14.50	-	195
Jun 22, 2026	14.50	16.00	13.00	14.50	14.50	-	32,801
Jun 19, 2026	14.50	14.68	13.00	14.50	14.50	-	61,356
Jun 18, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Jun 17, 2026	14.50	15.20	13.55	14.50	14.50	-	326
Jun 16, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Jun 15, 2026	12.50	16.00	12.00	14.50	14.50	16.00%	229,460
Jun 12, 2026	12.50	13.94	13.94	12.50	12.50	-	47
Jun 11, 2026	12.50	13.94	12.53	12.50	12.50	-	373
Jun 10, 2026	12.50	13.94	11.00	12.50	12.50	-	51,067
Jun 9, 2026	12.50	13.94	13.94	12.50	12.50	-	2
Jun 8, 2026	12.50	13.94	11.00	12.50	12.50	-	49,355
Jun 5, 2026	12.50	13.45	11.00	12.50	12.50	-	5,231
Jun 4, 2026	12.50	13.43	12.05	12.50	12.50	-	3,932
Jun 3, 2026	12.50	13.45	12.01	12.50	12.50	-	101
Jun 2, 2026	12.50	14.00	11.00	12.50	12.50	-	52,861
Jun 1, 2026	12.50	14.00	11.00	12.50	12.50	-	10,435
May 29, 2026	12.50	12.01	11.00	12.50	12.50	-	1,090
May 28, 2026	12.50	11.00	11.00	12.50	12.50	-	1,099
May 27, 2026	12.50	14.00	11.00	12.50	12.50	-	10,734
May 26, 2026	12.50	11.77	11.77	12.50	12.50	-	17
May 22, 2026	12.50	12.50	12.50	12.50	12.50	-	-
May 21, 2026	12.50	14.00	11.00	12.50	12.50	-	32,027
May 20, 2026	12.50	14.00	11.00	12.50	12.50	-	141,248
May 19, 2026	12.50	12.50	12.27	12.50	12.50	-	8,918
May 18, 2026	12.50	14.00	11.00	12.50	12.50	-	3,769
May 15, 2026	12.50	12.30	12.30	12.50	12.50	-	10,000
May 14, 2026	12.50	12.35	11.06	12.50	12.50	-	1,002
May 13, 2026	12.50	12.35	11.00	12.50	12.50	-	16,873
May 12, 2026	13.00	12.35	11.00	12.50	12.50	8.70%	156,268
May 11, 2026	11.50	13.00	10.00	11.50	11.50	-	53,736
May 8, 2026	11.00	13.00	10.00	11.50	11.50	4.55%	74,552
May 7, 2026	11.00	13.00	10.80	11.00	11.00	-	6,657
May 6, 2026	11.00	13.00	10.55	11.00	11.00	-	35,962
May 5, 2026	8.50	13.00	8.00	11.00	11.00	29.41%	114,783
May 1, 2026	8.50	10.00	7.00	8.50	8.50	-	3,361
Apr 30, 2026	8.50	9.94	7.00	8.50	8.50	-	3,509
Apr 29, 2026	8.50	10.00	9.94	8.50	8.50	-	4,518
Apr 28, 2026	8.50	8.50	8.50	8.50	8.50	-	-
Apr 27, 2026	8.50	10.00	7.00	8.50	8.50	-	4,039