ASX:AUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.06	12.12	11.90	12.10	11.82	0.17%	52,342
Aug 25, 2026	11.95	12.10	11.78	12.08	11.80	0.67%	30,336
Aug 24, 2026	12.08	12.14	12.00	12.00	11.72	-0.25%	61,434
Aug 21, 2026	12.00	12.05	11.88	12.03	11.75	0.50%	48,448
Aug 20, 2026	11.90	12.05	11.90	11.97	11.69	0.59%	65,139
Aug 19, 2026	11.83	11.90	11.81	11.90	11.62	0.59%	18,887
Aug 18, 2026	11.87	11.93	11.83	11.83	11.56	-	46,983
Aug 17, 2026	11.82	11.92	11.79	11.83	11.56	0.51%	33,658
Aug 14, 2026	11.79	11.85	11.67	11.77	11.50	-0.17%	59,850
Aug 13, 2026	11.71	11.88	11.68	11.79	11.52	0.68%	28,747
Aug 12, 2026	11.74	11.85	11.70	11.71	11.44	-0.17%	77,314
Aug 11, 2026	11.62	11.76	11.56	11.73	11.46	1.21%	88,163
Aug 10, 2026	11.67	11.70	11.59	11.59	11.32	-0.43%	50,968
Aug 7, 2026	11.59	11.64	11.58	11.64	11.37	0.78%	21,182
Aug 6, 2026	11.64	11.72	11.55	11.55	11.28	-0.77%	98,766
Aug 5, 2026	11.56	11.75	11.53	11.64	11.37	0.69%	79,895
Aug 4, 2026	11.39	11.60	11.39	11.56	11.29	1.76%	68,907
Aug 3, 2026	11.40	11.40	11.29	11.36	11.10	-0.26%	43,094
Jul 31, 2026	11.42	11.45	11.39	11.39	11.13	-0.18%	27,051
Jul 30, 2026	11.42	11.48	11.36	11.41	11.15	-0.09%	34,369
Jul 29, 2026	11.46	11.54	11.41	11.42	11.16	0.53%	26,859
Jul 28, 2026	11.41	11.50	11.31	11.36	11.10	-0.26%	43,583
Jul 27, 2026	11.34	11.40	11.30	11.39	11.13	0.89%	20,925
Jul 24, 2026	11.34	11.39	11.26	11.29	11.03	-0.44%	102,845
Jul 23, 2026	11.20	11.36	11.20	11.34	11.08	0.98%	56,315
Jul 22, 2026	11.10	11.25	11.10	11.23	10.97	1.17%	193,881
Jul 21, 2026	11.11	11.11	11.05	11.10	10.84	-0.27%	95,877
Jul 20, 2026	11.08	11.18	11.08	11.13	10.87	0.36%	117,496
Jul 17, 2026	11.14	11.16	11.09	11.09	10.83	-0.45%	66,686
Jul 16, 2026	11.14	11.16	11.10	11.14	10.88	0.27%	30,046
Jul 15, 2026	11.01	11.13	11.01	11.11	10.85	1.00%	41,026
Jul 14, 2026	10.95	11.00	10.92	11.00	10.75	0.46%	47,058
Jul 13, 2026	10.99	11.05	10.92	10.95	10.70	-0.36%	90,000
Jul 10, 2026	11.02	11.03	10.97	10.99	10.74	-0.27%	74,099
Jul 9, 2026	11.04	11.04	10.92	11.02	10.76	-0.18%	133,805
Jul 8, 2026	11.09	11.15	11.03	11.04	10.78	-0.09%	19,391
Jul 7, 2026	11.07	11.08	11.03	11.05	10.79	-0.27%	63,071
Jul 6, 2026	11.00	11.08	10.98	11.08	10.82	0.36%	61,906
Jul 3, 2026	11.00	11.09	10.97	11.04	10.78	0.36%	187,195
Jul 2, 2026	11.03	11.03	10.95	11.00	10.75	-0.27%	98,622
Jul 1, 2026	11.22	11.26	11.02	11.03	10.77	-1.69%	58,104
Jun 30, 2026	11.15	11.25	11.13	11.22	10.96	1.26%	15,931
Jun 29, 2026	11.00	11.12	11.00	11.08	10.82	0.91%	65,593
Jun 26, 2026	11.08	11.10	10.93	10.98	10.73	-0.90%	147,479
Jun 25, 2026	11.08	11.09	11.01	11.08	10.82	-	110,101
Jun 24, 2026	11.08	11.10	11.00	11.08	10.82	-	63,021
Jun 23, 2026	11.12	11.14	10.98	11.08	10.82	-0.36%	77,323
Jun 22, 2026	11.16	11.16	11.00	11.12	10.86	0.36%	68,055
Jun 19, 2026	10.96	11.23	10.93	11.08	10.82	0.27%	154,404
Jun 18, 2026	10.90	11.05	10.90	11.05	10.79	1.19%	110,245