ASX:AUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	11.00	11.00	10.83	10.83	10.83	-1.37%	32,889
Nov 20, 2025	11.07	11.07	10.97	10.98	10.98	-0.81%	21,696
Nov 19, 2025	10.97	11.07	10.97	11.07	11.07	0.27%	4,988
Nov 18, 2025	11.06	11.06	11.03	11.04	11.04	-	10,617
Nov 17, 2025	11.09	11.14	11.04	11.04	11.04	-0.45%	4,482
Nov 14, 2025	11.00	11.20	10.96	11.09	11.09	-0.72%	59,786
Nov 13, 2025	11.25	11.25	11.17	11.17	11.17	-0.18%	25,615
Nov 12, 2025	11.20	11.26	11.19	11.19	11.19	-0.09%	10,459
Nov 11, 2025	11.17	11.28	11.17	11.20	11.20	0.45%	3,010
Nov 10, 2025	11.32	11.32	11.12	11.15	11.15	-1.50%	46,147
Nov 7, 2025	11.42	11.42	11.32	11.32	11.32	-1.31%	43,878
Nov 6, 2025	11.42	11.47	11.38	11.47	11.47	0.44%	8,373
Nov 5, 2025	11.41	11.43	11.33	11.42	11.42	0.09%	18,886
Nov 4, 2025	11.47	11.53	11.40	11.41	11.41	-0.52%	16,283
Nov 3, 2025	11.59	11.59	11.43	11.47	11.47	-0.69%	46,060
Oct 31, 2025	11.52	11.60	11.51	11.55	11.55	0.26%	17,097
Oct 30, 2025	11.50	11.52	11.45	11.52	11.52	0.26%	16,096
Oct 29, 2025	11.49	11.49	11.49	11.49	11.49	0.61%	106
Oct 28, 2025	11.44	11.49	11.38	11.42	11.42	-0.09%	7,572
Oct 27, 2025	11.38	11.45	11.38	11.43	11.43	0.53%	106,346
Oct 24, 2025	11.50	11.50	11.37	11.37	11.37	-1.13%	12,657
Oct 23, 2025	11.54	11.56	11.50	11.50	11.50	-0.35%	17,691
Oct 22, 2025	11.48	11.54	11.48	11.54	11.54	0.52%	28,357
Oct 21, 2025	11.62	11.62	11.43	11.48	11.48	-0.61%	42,033
Oct 20, 2025	11.60	11.60	11.55	11.55	11.55	0.09%	6,061
Oct 17, 2025	11.44	11.54	11.33	11.54	11.54	0.87%	31,583
Oct 16, 2025	11.55	11.68	11.44	11.44	11.44	-0.87%	81,436
Oct 15, 2025	11.44	11.60	11.42	11.54	11.54	1.94%	36,573
Oct 14, 2025	11.33	11.41	11.30	11.32	11.32	-0.35%	31,030
Oct 13, 2025	11.37	11.37	11.35	11.36	11.36	-0.18%	16,967
Oct 10, 2025	11.35	11.39	11.34	11.38	11.38	0.26%	11,088
Oct 9, 2025	11.31	11.35	11.25	11.35	11.35	-0.44%	30,721
Oct 8, 2025	11.40	11.41	11.27	11.40	11.40	-	4,192
Oct 7, 2025	11.44	11.46	11.40	11.40	11.40	-0.35%	18,016
Oct 6, 2025	11.36	11.44	11.36	11.44	11.44	0.70%	7,413
Oct 3, 2025	11.34	11.36	11.28	11.36	11.36	0.09%	14,459
Oct 2, 2025	11.33	11.41	11.33	11.35	11.35	0.09%	12,639
Oct 1, 2025	11.34	11.34	11.33	11.34	11.34	0.09%	1,510
Sep 30, 2025	11.33	11.34	11.25	11.33	11.33	-	24,006
Sep 29, 2025	11.31	11.33	11.25	11.33	11.33	0.09%	3,653
Sep 26, 2025	11.32	11.32	11.25	11.32	11.32	0.62%	458
Sep 25, 2025	11.27	11.29	11.25	11.25	11.25	-0.44%	10,259