ASX:AUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.08	11.10	10.93	10.98	10.98	-0.90%	147,479
Jun 25, 2026	11.08	11.09	11.01	11.08	11.08	-	110,101
Jun 24, 2026	11.08	11.10	11.00	11.08	11.08	-	63,021
Jun 23, 2026	11.12	11.14	10.98	11.08	11.08	-0.36%	77,323
Jun 22, 2026	11.16	11.16	11.00	11.12	11.12	0.36%	68,055
Jun 19, 2026	10.96	11.23	10.93	11.08	11.08	0.27%	154,404
Jun 18, 2026	10.90	11.05	10.90	11.05	11.05	1.19%	110,245
Jun 17, 2026	10.94	11.01	10.92	10.92	10.92	-0.64%	245,001
Jun 16, 2026	11.00	11.04	10.90	10.99	10.99	-0.18%	66,117
Jun 15, 2026	10.96	11.10	10.96	11.01	11.01	0.82%	150,241
Jun 12, 2026	10.92	10.94	10.80	10.92	10.92	1.58%	62,382
Jun 11, 2026	10.63	10.75	10.52	10.75	10.75	0.47%	130,453
Jun 10, 2026	10.62	10.70	10.58	10.70	10.70	0.19%	86,543
Jun 9, 2026	10.70	10.74	10.65	10.68	10.68	-0.51%	157,237
Jun 5, 2026	10.79	10.87	10.70	10.74	10.74	-0.32%	166,473
Jun 4, 2026	10.92	10.92	10.75	10.77	10.77	-0.83%	67,599
Jun 3, 2026	10.94	10.94	10.85	10.86	10.86	-1.00%	55,161
Jun 2, 2026	10.88	10.97	10.87	10.97	10.97	-	21,659
Jun 1, 2026	10.90	10.97	10.87	10.97	10.97	-	41,551
May 29, 2026	10.89	10.98	10.87	10.97	10.97	1.39%	82,657
May 28, 2026	10.98	10.98	10.82	10.82	10.82	-0.82%	12,722
May 27, 2026	10.91	10.99	10.89	10.91	10.91	-0.64%	16,741
May 26, 2026	10.90	10.98	10.90	10.98	10.98	0.83%	48,860
May 25, 2026	10.83	10.89	10.76	10.89	10.89	0.55%	19,084
May 22, 2026	10.88	10.88	10.75	10.83	10.83	0.28%	85,778
May 21, 2026	10.75	10.86	10.75	10.80	10.80	0.47%	38,409
May 20, 2026	10.82	10.90	10.70	10.75	10.75	-1.38%	83,082
May 19, 2026	10.70	10.95	10.68	10.90	10.90	1.87%	91,797
May 18, 2026	10.88	10.88	10.66	10.70	10.70	-1.29%	61,801
May 15, 2026	10.66	10.84	10.62	10.84	10.84	1.88%	98,047
May 14, 2026	10.64	10.65	10.56	10.64	10.64	-	52,215
May 13, 2026	10.74	10.74	10.63	10.64	10.64	-0.93%	50,297
May 12, 2026	10.77	10.81	10.63	10.74	10.74	-0.09%	120,447
May 11, 2026	10.80	10.87	10.75	10.75	10.75	-0.46%	67,595
May 8, 2026	10.89	10.89	10.79	10.80	10.80	-0.83%	39,368
May 7, 2026	10.83	10.94	10.83	10.89	10.89	0.74%	28,878
May 6, 2026	10.73	10.84	10.73	10.81	10.81	0.93%	97,323
May 5, 2026	10.75	10.75	10.63	10.71	10.71	-0.93%	102,040
May 4, 2026	10.90	10.90	10.73	10.81	10.81	-0.83%	97,328
May 1, 2026	10.98	11.00	10.87	10.90	10.90	-0.18%	39,268
Apr 30, 2026	10.87	10.93	10.86	10.92	10.92	0.46%	78,750
Apr 29, 2026	10.87	10.88	10.87	10.87	10.87	0.09%	4,700
Apr 28, 2026	10.87	10.88	10.74	10.86	10.86	-0.09%	39,447
Apr 27, 2026	10.79	10.87	10.79	10.87	10.87	1.02%	24,260
Apr 24, 2026	10.75	10.76	10.65	10.76	10.76	0.09%	59,393
Apr 23, 2026	10.79	10.79	10.70	10.75	10.75	-0.37%	55,581
Apr 22, 2026	10.84	10.84	10.73	10.79	10.79	-0.37%	89,061
Apr 21, 2026	10.85	10.90	10.80	10.83	10.83	-0.18%	39,743
Apr 20, 2026	10.92	10.92	10.83	10.85	10.85	-0.64%	20,044
Apr 17, 2026	10.85	10.92	10.81	10.92	10.92	-0.55%	52,750