Austco Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.23	0.23	0.23	0.23	0.23	-	360,729
Jun 3, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	586,709
Jun 2, 2026	0.26	0.26	0.23	0.24	0.24	-9.62%	2,241,275
Jun 1, 2026	0.27	0.29	0.25	0.26	0.26	-14.75%	7,415,749
May 29, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	279,825
May 28, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	508,607
May 27, 2026	0.32	0.32	0.32	0.32	0.32	-	37,864
May 26, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	54,482
May 25, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	7,192
May 22, 2026	0.34	0.34	0.34	0.34	0.34	-	4,321
May 21, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	113,955
May 20, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	91,235
May 19, 2026	0.33	0.34	0.32	0.33	0.33	-2.99%	132,328
May 18, 2026	0.34	0.34	0.33	0.34	0.34	-	118,386
May 15, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	53,115
May 14, 2026	0.32	0.32	0.32	0.32	0.32	-	801
May 13, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	67,086
May 12, 2026	0.33	0.34	0.33	0.33	0.33	-	32,403
May 11, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	27,031
May 8, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	107,681
May 7, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	204,199
May 6, 2026	0.33	0.33	0.33	0.33	0.33	-	34,158
May 5, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	43,884
May 4, 2026	0.34	0.34	0.33	0.34	0.34	-	26,903
May 1, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	76,222
Apr 30, 2026	0.34	0.34	0.33	0.33	0.33	-	23,867
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-	6,007
Apr 28, 2026	0.33	0.34	0.33	0.33	0.33	-	16,482
Apr 27, 2026	0.34	0.34	0.33	0.33	0.33	-	41,465
Apr 24, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	72,392
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	-	92,726
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	-2.19%	127,885
Apr 21, 2026	0.35	0.35	0.34	0.34	0.34	-0.72%	106,332
Apr 20, 2026	0.34	0.35	0.34	0.35	0.35	-	12,010
Apr 17, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	53,244
Apr 16, 2026	0.34	0.34	0.34	0.34	0.34	-	61,556
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-	5,000
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-	110,098
Apr 13, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	162,406
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	9,011
Apr 9, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	75,661
Apr 8, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	200,712
Apr 7, 2026	0.34	0.34	0.34	0.34	0.34	-	150,183
Apr 2, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	202,072
Apr 1, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	394,783
Mar 31, 2026	0.36	0.37	0.34	0.35	0.35	-1.41%	102,469
Mar 30, 2026	0.35	0.36	0.34	0.36	0.36	3.65%	249,233
Mar 27, 2026	0.35	0.35	0.34	0.34	0.34	0.74%	152,371
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	132,449
Mar 25, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	49,081