Register for streaming realtime charts, analysis tools, and prices.
AUSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 500.00 | -1.00 | -0.20% | 502.00 | 502.00 | 500.00 | 92,195 |
| May 17 2024 | 501.00 | 2.00 | 0.40% | 495.00 | 501.00 | 495.00 | 33,719 |
| May 16 2024 | 499.00 | 1.50 | 0.30% | 499.00 | 499.00 | 499.00 | 82,650 |
| May 15 2024 | 497.50 | 4.50 | 0.91% | 494.00 | 499.00 | 494.00 | 86,973 |
| May 14 2024 | 493.00 | 0.50 | 0.10% | 491.50 | 493.00 | 491.50 | 84,761 |
| May 13 2024 | 492.50 | 2.50 | 0.51% | 484.50 | 493.00 | 484.50 | 69,803 |
| May 10 2024 | 490.00 | 5.00 | 1.03% | 481.50 | 490.50 | 481.50 | 105,384 |
| May 09 2024 | 485.00 | 1.00 | 0.21% | 483.50 | 486.50 | 483.50 | 61,666 |
| May 08 2024 | 484.00 | 3.50 | 0.73% | 481.00 | 484.00 | 480.00 | 130,055 |
| May 07 2024 | 480.50 | 4.00 | 0.84% | 478.00 | 480.50 | 478.00 | 102,771 |
| May 03 2024 | 476.50 | 3.50 | 0.74% | 475.00 | 477.00 | 474.50 | 59,293 |
| May 02 2024 | 473.00 | 4.00 | 0.85% | 467.50 | 474.00 | 467.50 | 107,511 |
| May 01 2024 | 469.00 | 0.50 | 0.11% | 468.50 | 469.50 | 467.00 | 79,031 |
| Apr 30 2024 | 468.50 | 2.50 | 0.54% | 467.50 | 469.50 | 467.50 | 158,000 |
| Apr 29 2024 | 466.00 | 2.50 | 0.54% | 463.50 | 467.00 | 457.00 | 87,090 |
| Apr 26 2024 | 463.50 | 3.50 | 0.76% | 455.50 | 463.50 | 455.50 | 109,520 |
| Apr 25 2024 | 460.00 | 2.00 | 0.44% | 463.00 | 463.50 | 456.50 | 143,947 |
| Apr 24 2024 | 458.00 | -4.00 | -0.87% | 458.50 | 463.50 | 457.00 | 255,305 |
| Apr 23 2024 | 462.00 | 4.50 | 0.98% | 458.50 | 463.50 | 458.00 | 105,552 |
| Apr 22 2024 | 457.50 | 6.00 | 1.33% | 450.50 | 458.00 | 450.50 | 135,507 |
| Apr 19 2024 | 451.50 | -2.00 | -0.44% | 452.00 | 453.50 | 450.50 | 31,367 |
| Apr 18 2024 | 453.50 | 4.50 | 1.00% | 451.00 | 454.50 | 448.00 | 113,343 |
| Apr 17 2024 | 449.00 | 1.00 | 0.22% | 444.00 | 450.00 | 444.00 | 82,535 |
| Apr 16 2024 | 448.00 | -9.00 | -1.97% | 448.50 | 452.00 | 448.00 | 131,531 |
| Apr 15 2024 | 457.00 | 1.00 | 0.22% | 448.50 | 457.00 | 448.50 | 128,031 |
| Apr 12 2024 | 456.00 | 1.50 | 0.33% | 454.00 | 457.00 | 453.00 | 191,930 |
| Apr 11 2024 | 454.50 | 3.50 | 0.78% | 449.00 | 455.00 | 449.00 | 135,142 |
| Apr 10 2024 | 451.00 | 3.50 | 0.78% | 448.50 | 451.50 | 447.00 | 143,956 |
| Apr 09 2024 | 447.50 | 0.50 | 0.11% | 443.00 | 447.50 | 443.00 | 138,910 |
| Apr 08 2024 | 447.00 | 4.00 | 0.90% | 444.00 | 447.00 | 444.00 | 169,680 |
| Apr 05 2024 | 443.00 | -3.00 | -0.67% | 441.50 | 443.00 | 440.00 | 51,001 |
| Apr 04 2024 | 446.00 | -0.50 | -0.11% | 446.50 | 448.00 | 445.00 | 73,416 |
| Apr 03 2024 | 446.50 | -2.50 | -0.56% | 445.00 | 447.50 | 443.50 | 70,439 |
| Apr 02 2024 | 449.00 | 1.00 | 0.22% | 451.50 | 451.50 | 446.00 | 138,562 |
| Mar 28 2024 | 448.00 | 5.00 | 1.13% | 444.50 | 449.00 | 440.00 | 318,192 |
| Mar 27 2024 | 443.00 | 4.00 | 0.91% | 439.00 | 443.50 | 439.00 | 284,153 |
| Mar 26 2024 | 439.00 | 1.50 | 0.34% | 436.00 | 440.00 | 436.00 | 192,606 |
| Mar 25 2024 | 437.50 | -4.50 | -1.02% | 441.00 | 441.00 | 435.50 | 295,398 |
| Mar 22 2024 | 442.00 | -1.00 | -0.23% | 444.00 | 444.50 | 442.00 | 139,291 |
| Mar 21 2024 | 443.00 | 3.50 | 0.80% | 443.50 | 445.50 | 442.00 | 172,503 |
| Mar 20 2024 | 439.50 | -3.00 | -0.68% | 438.50 | 440.50 | 438.50 | 179,856 |
| Mar 19 2024 | 442.50 | -1.50 | -0.34% | 446.00 | 446.00 | 439.50 | 198,883 |
| Mar 18 2024 | 444.00 | 1.00 | 0.23% | 443.50 | 445.50 | 441.50 | 194,836 |
| Mar 15 2024 | 443.00 | 1.50 | 0.34% | 441.00 | 445.50 | 440.50 | 181,541 |
| Mar 14 2024 | 441.50 | -6.00 | -1.34% | 444.00 | 444.00 | 441.50 | 81,793 |
| Mar 13 2024 | 447.50 | -3.00 | -0.67% | 445.00 | 450.00 | 445.00 | 240,290 |
| Mar 12 2024 | 450.50 | -1.00 | -0.22% | 449.50 | 450.50 | 448.00 | 152,443 |
| Mar 11 2024 | 451.50 | -1.00 | -0.22% | 448.00 | 451.50 | 448.00 | 180,491 |
| Mar 08 2024 | 452.50 | 1.00 | 0.22% | 448.00 | 452.50 | 448.00 | 164,335 |
| Mar 07 2024 | 451.50 | 6.00 | 1.35% | 444.50 | 451.50 | 444.50 | 268,649 |
| Mar 06 2024 | 445.50 | 2.50 | 0.56% | 442.00 | 447.00 | 442.00 | 199,113 |
| Mar 05 2024 | 443.00 | 3.00 | 0.68% | 441.00 | 443.00 | 440.00 | 180,606 |
| Mar 04 2024 | 440.00 | -3.00 | -0.68% | 437.00 | 442.50 | 436.00 | 83,227 |
| Mar 01 2024 | 443.00 | 2.00 | 0.45% | 442.00 | 443.00 | 441.50 | 102,599 |
| Feb 29 2024 | 441.00 | 0.50 | 0.11% | 440.00 | 441.50 | 438.50 | 221,487 |
| Feb 28 2024 | 440.50 | -1.00 | -0.23% | 439.50 | 440.50 | 437.50 | 194,353 |
| Feb 27 2024 | 441.50 | 0.00 | 0.00% | 440.00 | 442.00 | 439.50 | 160,222 |
| Feb 26 2024 | 441.50 | 0.00 | 0.00% | 441.50 | 442.00 | 441.50 | 138,256 |
| Feb 23 2024 | 441.50 | -1.00 | -0.23% | 435.00 | 441.50 | 435.00 | 136,580 |
| Feb 22 2024 | 442.50 | 0.00 | 0.00% | 440.00 | 444.00 | 439.00 | 217,293 |
| Feb 21 2024 | 442.50 | 1.50 | 0.34% | 435.00 | 442.50 | 435.00 | 192,168 |
