Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.8983 | -0.0168 | -1.84% | 0.93 | 0.932 | 0.8902 | 83,324 |
| May 30 2024 | 0.9151 | -0.0015 | -0.16% | 0.94 | 0.9486 | 0.905249 | 37,027 |
| May 29 2024 | 0.9166 | -0.0227 | -2.42% | 0.9392 | 0.9538 | 0.9115 | 53,950 |
| May 28 2024 | 0.9393 | -0.0207 | -2.16% | 0.93 | 0.956 | 0.92405 | 44,622 |
| May 24 2024 | 0.96 | -0.04 | -4.00% | 1.01 | 1.03 | 0.9237 | 121,050 |
| May 23 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.02 | 0.98 | 123,290 |
| May 22 2024 | 1.02 | -0.03 | -2.86% | 1.07 | 1.09 | 1.01 | 60,356 |
| May 21 2024 | 1.05 | -0.11 | -9.48% | 1.10 | 1.22 | 1.05 | 254,487 |
| May 20 2024 | 1.16 | 0.17 | 17.17% | 1.03 | 1.1685 | 1.00 | 171,751 |
| May 17 2024 | 0.99 | 0.0728 | 7.94% | 0.91 | 0.9998 | 0.9091 | 182,038 |
| May 16 2024 | 0.9172 | -0.0059 | -0.64% | 0.9009 | 0.92 | 0.9009 | 66,473 |
| May 15 2024 | 0.9231 | -0.0254 | -2.68% | 0.9485 | 0.9485 | 0.9004 | 117,501 |
| May 14 2024 | 0.9485 | -0.0007 | -0.07% | 0.9263 | 0.96 | 0.90 | 59,447 |
| May 13 2024 | 0.9492 | -0.0103 | -1.07% | 0.9595 | 0.9595 | 0.92 | 50,692 |
| May 10 2024 | 0.9595 | -0.0147 | -1.51% | 0.95 | 0.9824 | 0.9473 | 44,964 |
| May 09 2024 | 0.9742 | -0.0145 | -1.47% | 0.96 | 0.9887 | 0.9502 | 48,956 |
| May 08 2024 | 0.9887 | 0.00425 | 0.43% | 0.9797 | 1.0001 | 0.95 | 42,717 |
| May 07 2024 | 0.98445 | -0.00095 | -0.10% | 1.01 | 1.01 | 0.9629 | 17,240 |
| May 06 2024 | 0.9854 | -0.0032 | -0.32% | 0.98 | 1.00 | 0.9501 | 48,193 |
| May 03 2024 | 0.9886 | -0.0314 | -3.08% | 0.9912 | 1.02 | 0.97 | 86,234 |
| May 02 2024 | 1.02 | 0.01 | 0.99% | 1.05 | 1.05 | 0.96 | 151,309 |
| May 01 2024 | 1.01 | -0.01 | -0.98% | 1.04 | 1.04 | 1.00 | 56,252 |
| Apr 30 2024 | 1.02 | 0.10 | 10.87% | 0.92 | 1.0576 | 0.8876 | 316,014 |
| Apr 29 2024 | 0.92 | 0.04 | 4.55% | 0.87 | 0.93 | 0.87 | 47,695 |
| Apr 26 2024 | 0.88 | -0.027 | -2.98% | 0.90 | 0.94 | 0.865601 | 95,550 |
| Apr 25 2024 | 0.907 | 0.027 | 3.07% | 0.88 | 0.9424 | 0.84 | 182,055 |
| Apr 24 2024 | 0.88 | 0.0065 | 0.74% | 0.8734 | 0.9199 | 0.84 | 161,615 |
| Apr 23 2024 | 0.8735 | -0.0964 | -9.94% | 0.96 | 0.9699 | 0.8223 | 286,098 |
| Apr 22 2024 | 0.9699 | -0.1701 | -14.92% | 1.09 | 1.1272 | 0.94 | 109,460 |
| Apr 19 2024 | 1.14 | 0.01 | 0.88% | 1.11 | 1.16 | 1.09 | 111,687 |
| Apr 18 2024 | 1.13 | -0.02 | -1.74% | 1.18 | 1.2293 | 1.11 | 72,151 |
| Apr 17 2024 | 1.15 | -0.09 | -7.26% | 1.22 | 1.22 | 1.12 | 111,735 |
| Apr 16 2024 | 1.24 | 0.13 | 11.71% | 1.19 | 1.24 | 1.13 | 245,028 |
| Apr 15 2024 | 1.11 | -0.04 | -3.48% | 1.15 | 1.16 | 1.08 | 66,186 |
| Apr 12 2024 | 1.15 | 0.05 | 4.55% | 1.11 | 1.36 | 1.11 | 312,897 |
| Apr 11 2024 | 1.10 | -0.11 | -9.09% | 1.20 | 1.2599 | 1.10 | 215,831 |
| Apr 10 2024 | 1.21 | -0.11 | -8.33% | 1.27 | 1.27 | 1.125 | 193,886 |
| Apr 09 2024 | 1.32 | 0.02 | 1.54% | 1.31 | 1.35 | 1.23 | 147,247 |
| Apr 08 2024 | 1.30 | 0.01 | 0.78% | 1.31 | 1.33 | 1.23 | 45,937 |
| Apr 05 2024 | 1.29 | -0.07 | -4.80% | 1.37 | 1.40 | 1.22 | 240,282 |
| Apr 04 2024 | 1.355 | -0.05 | -3.21% | 1.38 | 1.40 | 1.32 | 113,356 |
| Apr 03 2024 | 1.40 | 0.08 | 6.06% | 1.40 | 1.43 | 1.31 | 162,227 |
| Apr 02 2024 | 1.32 | -0.08 | -5.71% | 1.43 | 1.50 | 1.19 | 304,893 |
| Apr 01 2024 | 1.40 | 0.19 | 15.70% | 1.21 | 1.45 | 1.17 | 248,557 |
| Mar 28 2024 | 1.21 | 0.03 | 2.54% | 1.15 | 1.21 | 1.14 | 37,934 |
| Mar 27 2024 | 1.18 | -0.04 | -3.28% | 1.21 | 1.2299 | 1.1607 | 19,644 |
| Mar 26 2024 | 1.22 | 0.01 | 0.83% | 1.21 | 1.30 | 1.11 | 132,799 |
| Mar 25 2024 | 1.21 | -0.13 | -9.70% | 1.34 | 1.40 | 1.19 | 130,364 |
| Mar 22 2024 | 1.34 | 0.24 | 21.82% | 1.12 | 1.43 | 1.12 | 181,461 |
| Mar 21 2024 | 1.10 | -0.23 | -17.29% | 1.28 | 1.30 | 1.04 | 172,767 |
| Mar 20 2024 | 1.33 | -0.17 | -11.33% | 1.51 | 1.519 | 1.22 | 178,793 |
| Mar 19 2024 | 1.50 | 0.04 | 2.74% | 1.52 | 1.57 | 1.44 | 146,047 |
| Mar 18 2024 | 1.46 | 0.14 | 10.61% | 1.45 | 1.63 | 1.32 | 305,645 |
| Mar 15 2024 | 1.32 | -0.03 | -2.22% | 1.39 | 1.66 | 1.27 | 402,889 |
| Mar 14 2024 | 1.35 | 0.08 | 6.30% | 1.29 | 1.39 | 1.29 | 201,470 |
| Mar 13 2024 | 1.27 | 0.11 | 9.48% | 1.19 | 1.35 | 1.13 | 220,264 |
| Mar 12 2024 | 1.16 | -0.02 | -1.70% | 1.22 | 1.22 | 1.16 | 48,037 |
| Mar 11 2024 | 1.1801 | 0.02 | 1.73% | 1.16 | 1.2307 | 1.13 | 39,915 |
| Mar 08 2024 | 1.16 | -0.03 | -2.51% | 1.23 | 1.25 | 1.07 | 55,421 |
| Mar 07 2024 | 1.1899 | 0.09 | 8.67% | 1.10 | 1.25 | 1.10 | 162,352 |
| Mar 06 2024 | 1.095 | 0.16 | 16.86% | 0.96 | 1.10 | 0.94112 | 139,052 |
| Mar 05 2024 | 0.937 | 0.037 | 4.11% | 0.95 | 0.95 | 0.9138 | 71,373 |
| Mar 04 2024 | 0.90 | 0.00 | 0.00% | 0.93 | 0.94 | 0.89 | 54,775 |
![Logo of GMT [STEPN] (GMTEUR).](/common/images/company/COIN_GMTUSD.png){kind=small}
