Aura Systems, Inc. (AUSI)

Aura Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	0.35	0.35	0.34	0.34	0.34	6.16%	11,895
Feb 27, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Feb 26, 2025	0.33	0.35	0.31	0.32	0.32	-5.52%	103,715
Feb 25, 2025	0.38	0.38	0.34	0.34	0.34	-2.02%	10,701
Feb 24, 2025	0.40	0.40	0.34	0.35	0.35	-13.03%	106,750
Feb 21, 2025	0.42	0.48	0.31	0.40	0.40	-5.00%	75,190
Feb 20, 2025	0.48	0.48	0.42	0.42	0.42	-5.62%	32,700
Feb 19, 2025	0.43	0.45	0.43	0.45	0.45	1.14%	37,822
Feb 18, 2025	0.40	0.44	0.38	0.44	0.44	13.17%	46,611
Feb 14, 2025	0.40	0.40	0.38	0.39	0.39	-1.82%	12,780
Feb 13, 2025	0.39	0.42	0.39	0.40	0.40	-2.22%	11,000
Feb 12, 2025	0.43	0.43	0.39	0.41	0.41	-5.59%	4,279
Feb 11, 2025	0.45	0.48	0.35	0.43	0.43	-4.67%	84,060
Feb 10, 2025	0.45	0.45	0.43	0.45	0.45	18.42%	12,959
Feb 7, 2025	0.45	0.45	0.38	0.38	0.38	-1.30%	7,400
Feb 6, 2025	0.41	0.42	0.38	0.39	0.39	1.32%	28,354
Feb 5, 2025	0.45	0.45	0.35	0.38	0.38	-15.56%	75,136
Feb 4, 2025	0.47	0.49	0.44	0.45	0.45	-2.65%	53,902
Feb 3, 2025	0.46	0.47	0.43	0.46	0.46	1.59%	24,091
Jan 31, 2025	0.46	0.46	0.41	0.46	0.46	1.30%	27,528
Jan 30, 2025	0.46	0.46	0.43	0.45	0.45	-1.29%	28,903
Jan 29, 2025	0.46	0.46	0.40	0.46	0.46	4.36%	58,103
Jan 28, 2025	0.44	0.46	0.39	0.44	0.44	-0.91%	211,996
Jan 27, 2025	0.40	0.46	0.40	0.44	0.44	2.59%	24,828
Jan 24, 2025	0.40	0.44	0.40	0.43	0.43	7.20%	51,300
Jan 23, 2025	0.41	0.42	0.34	0.40	0.40	14.64%	137,107
Jan 22, 2025	0.41	0.43	0.34	0.35	0.35	-15.90%	40,430
Jan 21, 2025	0.45	0.45	0.40	0.42	0.42	-5.66%	39,093
Jan 17, 2025	0.30	0.45	0.30	0.44	0.44	43.31%	179,408
Jan 16, 2025	0.32	0.32	0.30	0.31	0.31	-3.78%	7,300
Jan 15, 2025	0.30	0.32	0.29	0.32	0.32	-3.33%	17,520
Jan 14, 2025	0.33	0.34	0.32	0.33	0.33	-0.90%	2,150
Jan 13, 2025	0.31	0.34	0.31	0.33	0.33	-1.10%	14,910
Jan 10, 2025	0.31	0.34	0.30	0.34	0.34	12.23%	43,410
Jan 8, 2025	0.30	0.30	0.30	0.30	0.30	-	6,200
Jan 7, 2025	0.34	0.34	0.30	0.30	0.30	-0.83%	31,702
Jan 6, 2025	0.34	0.35	0.29	0.30	0.30	-11.03%	35,968
Jan 3, 2025	0.34	0.34	0.33	0.34	0.34	13.33%	29,735
Jan 2, 2025	0.27	0.32	0.27	0.30	0.30	12.52%	40,800
Dec 31, 2024	0.24	0.27	0.23	0.27	0.27	14.31%	139,358
Dec 30, 2024	0.22	0.23	0.20	0.23	0.23	4.13%	22,406
Dec 27, 2024	0.24	0.24	0.22	0.22	0.22	6.16%	29,402
Dec 26, 2024	0.23	0.23	0.21	0.21	0.21	-4.09%	3,200
Dec 24, 2024	0.22	0.22	0.20	0.22	0.22	-4.35%	20,451
Dec 23, 2024	0.23	0.23	0.23	0.23	0.23	4.55%	3,405
Dec 20, 2024	0.22	0.22	0.21	0.22	0.22	-	59,111
Dec 19, 2024	0.22	0.22	0.22	0.22	0.22	-	-
Dec 18, 2024	0.23	0.23	0.22	0.22	0.22	-8.33%	29,161
Dec 17, 2024	0.28	0.28	0.24	0.24	0.24	-7.69%	12,800
Dec 16, 2024	0.26	0.27	0.25	0.26	0.26	8.33%	20,000
Dec 13, 2024	0.24	0.24	0.24	0.24	0.24	-	10
Dec 12, 2024	0.24	0.25	0.20	0.24	0.24	4.35%	67,122
Dec 11, 2024	0.23	0.27	0.20	0.23	0.23	-11.54%	167,757
Dec 10, 2024	0.26	0.26	0.26	0.26	0.26	8.33%	2,519
Dec 9, 2024	0.24	0.24	0.24	0.24	0.24	-11.11%	1,971
Dec 6, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 5, 2024	0.25	0.27	0.25	0.27	0.27	8.00%	5,000
Dec 4, 2024	0.27	0.27	0.25	0.25	0.25	-16.44%	32,402
Dec 3, 2024	0.30	0.30	0.30	0.30	0.30	-	81
Dec 2, 2024	0.30	0.30	0.30	0.30	0.30	6.86%	2,500
Nov 29, 2024	0.28	0.28	0.28	0.28	0.28	-	2,500
Nov 27, 2024	0.28	0.28	0.28	0.28	0.28	-	-
Nov 26, 2024	0.27	0.28	0.26	0.28	0.28	-3.41%	37,216
Nov 25, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Nov 22, 2024	0.27	0.29	0.27	0.29	0.29	0.31%	10,042
Nov 21, 2024	0.24	0.29	0.24	0.29	0.29	15.60%	13,800
Nov 20, 2024	0.25	0.25	0.25	0.25	0.25	13.64%	2,000
Nov 19, 2024	0.26	0.26	0.22	0.22	0.22	-8.33%	104,051
Nov 18, 2024	0.25	0.25	0.22	0.24	0.24	-11.11%	33,801
Nov 15, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Nov 14, 2024	0.27	0.27	0.27	0.27	0.27	8.00%	2,001
Nov 13, 2024	0.25	0.27	0.25	0.25	0.25	-12.28%	3,100
Nov 12, 2024	0.27	0.29	0.25	0.29	0.29	-5.00%	6,371
Nov 11, 2024	0.30	0.30	0.30	0.30	0.30	10.70%	13,500
Nov 8, 2024	0.30	0.34	0.27	0.27	0.27	-20.04%	9,158
Nov 7, 2024	0.25	0.34	0.25	0.34	0.34	12.97%	3,200
Nov 6, 2024	0.30	0.30	0.30	0.30	0.30	-	11
Nov 5, 2024	0.22	0.35	0.22	0.30	0.30	24.57%	39,110
Nov 4, 2024	0.24	0.24	0.24	0.24	0.24	-10.80%	1,991
Nov 1, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Oct 31, 2024	0.32	0.34	0.27	0.27	0.27	-15.62%	13,028
Oct 30, 2024	0.32	0.32	0.32	0.32	0.32	-	45
Oct 29, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Oct 28, 2024	0.30	0.32	0.29	0.32	0.32	4.92%	15,350
Oct 25, 2024	0.31	0.31	0.31	0.31	0.31	5.17%	1,012
Oct 24, 2024	0.26	0.29	0.26	0.29	0.29	14.85%	8,000
Oct 23, 2024	0.25	0.25	0.25	0.25	0.25	-	43
Oct 22, 2024	0.25	0.25	0.25	0.25	0.25	5.21%	477
Oct 21, 2024	0.26	0.26	0.24	0.24	0.24	-9.43%	40,800
Oct 18, 2024	0.27	0.27	0.27	0.27	0.27	-	3,684
Oct 17, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Oct 16, 2024	0.33	0.33	0.27	0.27	0.27	-19.70%	31,985
Oct 15, 2024	0.29	0.34	0.29	0.33	0.33	32.00%	33,400
Oct 14, 2024	0.29	0.29	0.25	0.25	0.25	-2.91%	2,700
Oct 11, 2024	0.28	0.29	0.26	0.26	0.26	-21.92%	13,810
Oct 10, 2024	0.31	0.33	0.24	0.33	0.33	15.76%	23,970
Oct 9, 2024	0.29	0.32	0.23	0.28	0.28	29.50%	16,700
Oct 8, 2024	0.22	0.22	0.22	0.22	0.22	-18.52%	1,000
Oct 7, 2024	0.27	0.27	0.27	0.27	0.27	-1.82%	2,700
Oct 4, 2024	0.28	0.28	0.28	0.28	0.28	-1.43%	106

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.