AuSom Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	109.95	110.00	106.00	106.36	106.36	-1.92%	2,870
Feb 17, 2026	102.10	109.30	102.10	108.44	108.44	4.10%	11,642
Feb 16, 2026	108.03	108.03	102.51	104.17	104.17	-3.10%	8,312
Feb 13, 2026	114.00	114.00	106.30	107.50	107.50	-2.75%	7,268
Feb 12, 2026	109.00	114.00	106.75	110.54	110.54	0.44%	4,773
Feb 11, 2026	108.60	111.84	108.60	110.06	110.06	-1.70%	4,628
Feb 10, 2026	111.44	114.95	110.00	111.96	111.96	-0.54%	12,190
Feb 9, 2026	109.96	114.30	108.00	112.57	112.57	3.31%	14,314
Feb 6, 2026	109.80	109.80	106.10	108.96	108.96	0.12%	9,456
Feb 5, 2026	112.29	112.29	108.00	108.83	108.83	-3.08%	3,469
Feb 4, 2026	107.00	113.04	104.40	112.29	112.29	4.30%	20,052
Feb 3, 2026	107.20	109.98	103.00	107.66	107.66	0.98%	25,317
Feb 2, 2026	107.03	110.00	106.51	106.62	106.62	-4.90%	21,291
Feb 1, 2026	114.80	114.80	112.11	112.11	112.11	-5.00%	15,861
Jan 30, 2026	124.22	124.22	118.01	118.01	118.01	-5.00%	3,573
Jan 29, 2026	117.01	125.88	114.81	124.22	124.22	3.61%	52,760
Jan 28, 2026	119.89	119.89	119.89	119.89	119.89	-5.00%	1,409
Jan 27, 2026	126.20	126.20	126.20	126.20	126.20	-5.00%	3,350
Jan 23, 2026	132.84	132.84	132.84	132.84	132.84	-5.00%	2,869
Jan 22, 2026	140.00	142.50	139.83	139.83	139.83	-4.99%	4,692
Jan 21, 2026	160.00	168.39	140.00	147.18	147.18	-7.81%	237,914
Jan 20, 2026	168.80	174.75	151.35	159.65	159.65	-3.22%	410,219
Jan 19, 2026	156.45	178.00	142.14	164.97	164.97	7.43%	913,036
Jan 16, 2026	136.17	153.56	133.98	153.56	153.56	20.00%	376,862
Jan 14, 2026	138.60	142.00	127.05	127.97	127.97	-9.95%	79,318
Jan 13, 2026	137.00	147.20	135.00	142.11	142.11	-1.09%	165,524
Jan 12, 2026	143.00	152.25	135.33	143.67	143.67	9.16%	1,347,581
Jan 9, 2026	111.50	131.62	111.50	131.62	131.62	19.99%	342,016
Jan 8, 2026	108.94	112.23	107.50	109.69	109.69	0.69%	45,120
Jan 7, 2026	110.34	110.34	106.51	108.94	108.94	0.12%	32,927
Jan 6, 2026	108.74	112.90	107.10	108.81	108.81	-0.43%	31,931
Jan 5, 2026	109.00	114.00	108.20	109.28	109.28	-1.22%	9,886
Jan 2, 2026	111.90	112.90	107.32	110.63	110.63	2.04%	7,371
Jan 1, 2026	109.28	111.00	107.51	108.42	108.42	-1.36%	2,206
Dec 31, 2025	109.26	111.00	107.52	109.92	109.92	1.67%	2,100
Dec 30, 2025	110.68	111.99	107.15	108.11	108.11	-2.11%	18,869
Dec 29, 2025	112.23	114.15	108.30	110.44	110.44	-1.24%	8,044
Dec 26, 2025	112.51	114.01	109.15	111.83	111.83	-1.11%	1,752
Dec 24, 2025	113.50	113.89	110.41	113.08	113.08	1.08%	6,592
Dec 23, 2025	111.32	113.73	107.71	111.87	111.87	0.91%	9,633
Dec 22, 2025	109.03	114.46	107.04	110.86	110.86	2.58%	13,994
Dec 19, 2025	107.00	109.80	106.02	108.07	108.07	2.32%	10,949
Dec 18, 2025	108.13	109.90	104.11	105.62	105.62	-2.32%	7,605
Dec 17, 2025	106.10	113.80	106.10	108.13	108.13	0.41%	11,705
Dec 16, 2025	110.77	115.35	106.25	107.69	107.69	-1.37%	17,006
Dec 15, 2025	112.01	112.01	108.42	109.19	109.19	0.09%	1,747
Dec 12, 2025	108.01	111.00	107.36	109.09	109.09	0.37%	4,424
Dec 11, 2025	115.59	115.59	107.25	108.69	108.69	-2.49%	12,051
Dec 10, 2025	114.50	114.50	107.05	111.46	111.46	1.74%	11,852
Dec 9, 2025	110.53	111.56	105.03	109.55	109.55	-0.99%	9,732