ASX:AUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.94	10.95	10.80	10.95	-	0.09%	23,992
Mar 5, 2026	10.96	11.06	10.94	10.94	10.94	0.09%	37,761
Mar 4, 2026	11.07	11.07	10.90	10.93	10.93	-1.53%	41,621
Mar 3, 2026	11.20	11.20	11.10	11.10	11.10	-0.89%	30,911
Mar 2, 2026	11.17	11.44	11.04	11.20	11.20	0.27%	58,660
Feb 27, 2026	11.16	11.40	11.12	11.17	11.17	-2.19%	25,221
Feb 26, 2026	11.46	11.56	11.32	11.42	11.25	0.26%	26,014
Feb 25, 2026	11.35	11.50	11.29	11.39	11.22	0.26%	34,912
Feb 24, 2026	11.44	11.44	11.30	11.36	11.19	-0.79%	41,293
Feb 23, 2026	11.45	11.45	11.40	11.45	11.28	-0.17%	28,199
Feb 20, 2026	11.44	11.47	11.35	11.47	11.30	0.17%	47,042
Feb 19, 2026	11.47	11.47	11.43	11.45	11.28	-0.09%	33,575
Feb 18, 2026	11.48	11.48	11.41	11.46	11.29	0.53%	13,406
Feb 17, 2026	11.45	11.45	11.38	11.40	11.23	0.09%	57,649
Feb 16, 2026	11.45	11.45	11.39	11.39	11.22	0.18%	11,626
Feb 13, 2026	11.54	11.54	11.37	11.37	11.20	-1.47%	44,092
Feb 12, 2026	11.57	11.58	11.43	11.54	11.37	0.70%	8,234
Feb 11, 2026	11.38	11.46	11.38	11.46	11.29	0.53%	31,120
Feb 10, 2026	11.42	11.45	11.40	11.40	11.23	-0.44%	28,544
Feb 9, 2026	11.35	11.47	11.35	11.45	11.28	0.97%	43,171
Feb 6, 2026	11.40	11.40	11.34	11.34	11.17	-0.53%	23,113
Feb 5, 2026	11.47	11.48	11.40	11.40	11.23	0.35%	11,968
Feb 4, 2026	11.35	11.36	11.24	11.36	11.19	-0.35%	46,275
Feb 3, 2026	11.36	11.40	11.32	11.40	11.23	0.35%	28,171
Feb 2, 2026	11.49	11.49	11.36	11.36	11.19	-1.22%	24,656
Jan 30, 2026	11.28	11.50	11.28	11.50	11.33	1.77%	38,285
Jan 29, 2026	11.28	11.30	11.21	11.30	11.13	0.18%	22,412
Jan 28, 2026	11.32	11.32	11.28	11.28	11.11	0.09%	86
Jan 27, 2026	11.28	11.30	11.27	11.27	11.10	0.18%	4,185
Jan 23, 2026	11.27	11.32	11.24	11.25	11.08	-0.09%	11,715
Jan 22, 2026	11.32	11.32	11.18	11.26	11.09	0.45%	5,907
Jan 21, 2026	11.33	11.45	11.21	11.21	11.04	-1.49%	17,605
Jan 20, 2026	11.38	11.39	11.36	11.38	11.21	-0.18%	5,654
Jan 19, 2026	11.46	11.46	11.39	11.40	11.23	-0.44%	4,176
Jan 16, 2026	11.45	11.45	11.45	11.45	11.28	-	46
Jan 15, 2026	11.35	11.45	11.33	11.45	11.28	0.44%	2,167
Jan 14, 2026	11.38	11.40	11.35	11.40	11.23	0.18%	4,384
Jan 13, 2026	11.36	11.38	11.36	11.38	11.21	0.35%	13,125
Jan 12, 2026	11.35	11.40	11.31	11.34	11.17	-	10,984
Jan 9, 2026	11.27	11.39	11.27	11.34	11.17	0.71%	7,703
Jan 8, 2026	11.20	11.26	11.20	11.26	11.09	0.27%	15,581
Jan 7, 2026	11.27	11.28	11.23	11.23	11.06	-0.62%	23,848
Jan 6, 2026	11.31	11.35	11.30	11.30	11.13	-0.18%	20,964
Jan 5, 2026	11.30	11.37	11.30	11.32	11.15	-	2,933
Jan 2, 2026	11.38	11.38	11.27	11.32	11.15	0.18%	5,165
Dec 31, 2025	11.38	11.38	11.30	11.30	11.13	-0.44%	1,868
Dec 30, 2025	11.34	11.38	11.34	11.35	11.18	0.09%	6,532
Dec 29, 2025	11.34	11.34	11.33	11.34	11.17	-0.09%	1,251
Dec 24, 2025	11.25	11.35	11.25	11.35	11.18	0.71%	89
Dec 23, 2025	11.27	11.34	11.26	11.27	11.10	0.54%	66,250
Dec 22, 2025	11.22	11.32	11.21	11.21	11.04	-	9,279
Dec 19, 2025	11.35	11.35	11.20	11.21	11.04	-0.36%	6,032
Dec 18, 2025	11.30	11.37	11.25	11.25	11.08	0.63%	3,798
Dec 17, 2025	11.35	11.35	11.18	11.18	11.01	-1.76%	17,443
Dec 16, 2025	11.23	11.38	11.23	11.38	11.21	1.61%	9,966
Dec 15, 2025	11.28	11.30	11.20	11.20	11.03	-0.09%	5,086
Dec 12, 2025	11.19	11.23	11.10	11.21	11.04	1.26%	8,564
Dec 11, 2025	11.07	11.14	11.03	11.07	10.91	0.27%	155,806
Dec 10, 2025	11.10	11.10	11.03	11.04	10.88	-0.54%	39,214
Dec 9, 2025	11.09	11.10	11.06	11.10	10.93	-	20,687
Dec 8, 2025	11.07	11.10	11.06	11.10	10.93	0.09%	43,193
Dec 5, 2025	11.03	11.10	11.03	11.09	10.92	-0.09%	6,918
Dec 4, 2025	11.04	11.10	11.04	11.10	10.93	0.54%	50,936
Dec 3, 2025	11.04	11.10	11.04	11.04	10.88	-0.09%	15,434
Dec 2, 2025	11.07	11.07	11.01	11.05	10.89	-0.18%	3,893
Dec 1, 2025	11.06	11.14	11.00	11.07	10.91	0.09%	8,314
Nov 28, 2025	11.10	11.10	11.05	11.06	10.90	0.09%	29,155
Nov 27, 2025	11.02	11.06	11.02	11.05	10.89	0.09%	5,830
Nov 26, 2025	11.00	11.12	11.00	11.04	10.88	0.55%	312,344
Nov 25, 2025	11.00	11.00	10.98	10.98	10.82	0.64%	30,224
Nov 24, 2025	10.85	11.00	10.85	10.91	10.75	0.74%	17,533
Nov 21, 2025	11.00	11.00	10.83	10.83	10.67	-1.37%	32,889
Nov 20, 2025	11.07	11.07	10.97	10.98	10.82	-0.81%	21,696
Nov 19, 2025	10.97	11.07	10.97	11.07	10.91	0.27%	4,988
Nov 18, 2025	11.06	11.06	11.03	11.04	10.88	-	10,617
Nov 17, 2025	11.09	11.14	11.04	11.04	10.88	-0.45%	4,482
Nov 14, 2025	11.00	11.20	10.96	11.09	10.92	-0.72%	59,786
Nov 13, 2025	11.25	11.25	11.17	11.17	11.00	-0.18%	25,615
Nov 12, 2025	11.20	11.26	11.19	11.19	11.02	-0.09%	10,459
Nov 11, 2025	11.17	11.28	11.17	11.20	11.03	0.45%	3,010
Nov 10, 2025	11.32	11.32	11.12	11.15	10.98	-1.50%	46,147
Nov 7, 2025	11.42	11.42	11.32	11.32	11.15	-1.31%	43,878
Nov 6, 2025	11.42	11.47	11.38	11.47	11.30	0.44%	8,373
Nov 5, 2025	11.41	11.43	11.33	11.42	11.25	0.09%	18,886
Nov 4, 2025	11.47	11.53	11.40	11.41	11.24	-0.52%	16,283
Nov 3, 2025	11.59	11.59	11.43	11.47	11.30	-0.69%	46,060
Oct 31, 2025	11.52	11.60	11.51	11.55	11.38	0.26%	17,097
Oct 30, 2025	11.50	11.52	11.45	11.52	11.35	0.26%	16,096
Oct 29, 2025	11.49	11.49	11.49	11.49	11.32	0.61%	106
Oct 28, 2025	11.44	11.49	11.38	11.42	11.25	-0.09%	7,572
Oct 27, 2025	11.38	11.45	11.38	11.43	11.26	0.53%	106,346
Oct 24, 2025	11.50	11.50	11.37	11.37	11.20	-1.13%	12,657
Oct 23, 2025	11.54	11.56	11.50	11.50	11.33	-0.35%	17,691
Oct 22, 2025	11.48	11.54	11.48	11.54	11.37	0.52%	28,357
Oct 21, 2025	11.62	11.62	11.43	11.48	11.31	-0.61%	42,033
Oct 20, 2025	11.60	11.60	11.55	11.55	11.38	0.09%	6,061
Oct 17, 2025	11.44	11.54	11.33	11.54	11.37	0.87%	31,583
Oct 16, 2025	11.55	11.68	11.44	11.44	11.27	-0.87%	81,436
Oct 15, 2025	11.44	11.60	11.42	11.54	11.37	1.94%	36,573
Oct 14, 2025	11.33	11.41	11.30	11.32	11.15	-0.35%	31,030