ASX:AUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	11.47	11.48	11.40	11.40	11.40	0.35%	11,968
Feb 4, 2026	11.35	11.36	11.24	11.36	11.36	-0.35%	46,275
Feb 3, 2026	11.36	11.40	11.32	11.40	11.40	0.35%	28,171
Feb 2, 2026	11.49	11.49	11.36	11.36	11.36	-1.22%	24,656
Jan 30, 2026	11.28	11.50	11.28	11.50	11.50	1.77%	38,285
Jan 29, 2026	11.28	11.30	11.21	11.30	11.30	0.18%	22,412
Jan 28, 2026	11.32	11.32	11.28	11.28	11.28	0.09%	86
Jan 27, 2026	11.28	11.30	11.27	11.27	11.27	0.18%	4,185
Jan 23, 2026	11.27	11.32	11.24	11.25	11.25	-0.09%	11,715
Jan 22, 2026	11.32	11.32	11.18	11.26	11.26	0.45%	5,907
Jan 21, 2026	11.33	11.45	11.21	11.21	11.21	-1.49%	17,605
Jan 20, 2026	11.38	11.39	11.36	11.38	11.38	-0.18%	5,654
Jan 19, 2026	11.46	11.46	11.39	11.40	11.40	-0.44%	4,176
Jan 16, 2026	11.45	11.45	11.45	11.45	11.45	-	46
Jan 15, 2026	11.35	11.45	11.33	11.45	11.45	0.44%	2,167
Jan 14, 2026	11.38	11.40	11.35	11.40	11.40	0.18%	4,384
Jan 13, 2026	11.36	11.38	11.36	11.38	11.38	0.35%	13,125
Jan 12, 2026	11.35	11.40	11.31	11.34	11.34	-	10,984
Jan 9, 2026	11.27	11.39	11.27	11.34	11.34	0.71%	7,703
Jan 8, 2026	11.20	11.26	11.20	11.26	11.26	0.27%	15,581
Jan 7, 2026	11.27	11.28	11.23	11.23	11.23	-0.62%	23,848
Jan 6, 2026	11.31	11.35	11.30	11.30	11.30	-0.18%	20,964
Jan 5, 2026	11.30	11.37	11.30	11.32	11.32	-	2,933
Jan 2, 2026	11.38	11.38	11.27	11.32	11.32	0.18%	5,165
Dec 31, 2025	11.38	11.38	11.30	11.30	11.30	-0.44%	1,868
Dec 30, 2025	11.34	11.38	11.34	11.35	11.35	0.09%	6,532
Dec 29, 2025	11.34	11.34	11.33	11.34	11.34	-0.09%	1,251
Dec 24, 2025	11.25	11.35	11.25	11.35	11.35	0.71%	89
Dec 23, 2025	11.27	11.34	11.26	11.27	11.27	0.54%	66,250
Dec 22, 2025	11.22	11.32	11.21	11.21	11.21	-	9,279
Dec 19, 2025	11.35	11.35	11.20	11.21	11.21	-0.36%	6,032
Dec 18, 2025	11.30	11.37	11.25	11.25	11.25	0.63%	3,798
Dec 17, 2025	11.35	11.35	11.18	11.18	11.18	-1.76%	17,443
Dec 16, 2025	11.23	11.38	11.23	11.38	11.38	1.61%	9,966
Dec 15, 2025	11.28	11.30	11.20	11.20	11.20	-0.09%	5,086
Dec 12, 2025	11.19	11.23	11.10	11.21	11.21	1.26%	8,564
Dec 11, 2025	11.07	11.14	11.03	11.07	11.07	0.27%	155,806
Dec 10, 2025	11.10	11.10	11.03	11.04	11.04	-0.54%	39,214
Dec 9, 2025	11.09	11.10	11.06	11.10	11.10	-	20,687
Dec 8, 2025	11.07	11.10	11.06	11.10	11.10	0.09%	43,193
Dec 5, 2025	11.03	11.10	11.03	11.09	11.09	-0.09%	6,918
Dec 4, 2025	11.04	11.10	11.04	11.10	11.10	0.54%	50,936
Dec 3, 2025	11.04	11.10	11.04	11.04	11.04	-0.09%	15,434
Dec 2, 2025	11.07	11.07	11.01	11.05	11.05	-0.18%	3,893
Dec 1, 2025	11.06	11.14	11.00	11.07	11.07	0.09%	8,314
Nov 28, 2025	11.10	11.10	11.05	11.06	11.06	0.09%	29,155
Nov 27, 2025	11.02	11.06	11.02	11.05	11.05	0.09%	5,830
Nov 26, 2025	11.00	11.12	11.00	11.04	11.04	0.55%	312,344
Nov 25, 2025	11.00	11.00	10.98	10.98	10.98	0.64%	30,224
Nov 24, 2025	10.85	11.00	10.85	10.91	10.91	0.74%	17,533