Austco Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	160,005
Feb 9, 2026	0.38	0.38	0.36	0.36	0.36	1.43%	33,501
Feb 6, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	568,896
Feb 5, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	152,311
Feb 4, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	368,386
Feb 3, 2026	0.40	0.40	0.38	0.40	0.40	-0.63%	337,737
Feb 2, 2026	0.37	0.40	0.37	0.40	0.40	6.00%	130,582
Jan 30, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	149,733
Jan 29, 2026	0.37	0.37	0.36	0.37	0.37	-	304,408
Jan 28, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	24,164
Jan 27, 2026	0.38	0.38	0.37	0.38	0.38	2.74%	462,293
Jan 23, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	357,539
Jan 22, 2026	0.38	0.38	0.37	0.38	0.38	0.67%	129,953
Jan 21, 2026	0.38	0.38	0.37	0.37	0.37	-3.25%	139,904
Jan 20, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	102,274
Jan 19, 2026	0.40	0.40	0.38	0.39	0.39	2.63%	11,495
Jan 16, 2026	0.40	0.40	0.38	0.38	0.38	-	673,913
Jan 15, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	113,330
Jan 14, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	119,160
Jan 13, 2026	0.41	0.41	0.40	0.40	0.40	-	4,194
Jan 12, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	69,506
Jan 9, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	108,083
Jan 8, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	12,179
Jan 7, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	74,196
Jan 6, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	123,536
Jan 5, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	33,386
Jan 2, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	43,618
Dec 31, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	264
Dec 30, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	211,860
Dec 29, 2025	0.40	0.41	0.39	0.40	0.40	2.60%	214,099
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-	45,636
Dec 23, 2025	0.39	0.39	0.38	0.39	0.39	-	82,188
Dec 22, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	111,841
Dec 19, 2025	0.37	0.39	0.37	0.39	0.39	2.63%	177,137
Dec 18, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	141,911
Dec 17, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	157,002
Dec 16, 2025	0.39	0.39	0.39	0.39	0.39	-	32,116
Dec 15, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	110,846
Dec 12, 2025	0.40	0.40	0.39	0.39	0.39	-	107,024
Dec 11, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	63,335
Dec 10, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	85,656
Dec 9, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	138,629
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-	5,633
Dec 5, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	123,039
Dec 4, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	24,739
Dec 3, 2025	0.40	0.41	0.40	0.41	0.41	-	79,605
Dec 2, 2025	0.41	0.42	0.40	0.41	0.41	-1.22%	209,845
Dec 1, 2025	0.41	0.42	0.41	0.41	0.41	-2.38%	105,352
Nov 28, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	12,881
Nov 27, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	7,990