Aukett Swanke(GB:BUC)
GBXÂ 1.50-0.10 (-6.25%)
GB:BUC
Aukett Swanke historical prices
GBXÂ 1.50
At close:-0.10 (-6.25%)
Want to see GB:BUC full AI Analyst Report?
Aukett Swanke (BUC) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.60 | 1.70 | 1.45 | 1.50 | 1.50 | -6.25% | 579,038 | 1.94 |
| Nov 10, 2026 | 1.45 | 1.70 | 1.45 | 1.60 | 1.60 | +1.59% | 2,882,864 | 11.38 |
| Nov 09, 2026 | 1.58 | 1.70 | 1.40 | 1.45 | 1.45 | -7.94% | 1,725,718 | 7.40 |
| Nov 06, 2026 | 1.65 | 1.77 | 1.50 | 1.58 | 1.58 | -4.55% | 1,134,101 | 5.23 |
| Nov 05, 2026 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | 0.00% | 8,399 | 0.04 |
| Nov 04, 2026 | 1.58 | 1.73 | 1.50 | 1.65 | 1.65 | +4.76% | 178,828 | 0.81 |
| Nov 03, 2026 | 1.58 | 1.69 | 1.45 | 1.58 | 1.58 | 0.00% | 103,030 | 0.47 |
| Nov 02, 2026 | 1.45 | 1.69 | 1.40 | 1.58 | 1.58 | +8.62% | 1,789,918 | 9.31 |
| Oct 30, 2026 | 1.65 | 1.50 | 1.43 | 1.45 | 1.45 | -12.12% | 740,150 | 4.10 |
| Oct 29, 2026 | 1.70 | 1.80 | 1.50 | 1.65 | 1.65 | -2.94% | 216,353 | 1.22 |
| Oct 28, 2026 | 1.70 | 1.68 | 1.60 | 1.70 | 1.70 | 0.00% | 543,905 | 3.23 |
| Oct 27, 2026 | 1.70 | 1.80 | 1.68 | 1.70 | 1.70 | 0.00% | 59,656 | 0.33 |
| Oct 26, 2026 | 1.70 | 1.74 | 1.60 | 1.70 | 1.70 | 0.00% | 175,057 | 0.96 |
| Oct 23, 2026 | 1.70 | 1.60 | 1.60 | 1.70 | 1.70 | 0.00% | 5,000 | 0.03 |
| Oct 22, 2026 | 1.70 | 1.69 | 1.60 | 1.70 | 1.70 | 0.00% | 70,000 | 0.37 |
| Oct 21, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | 0.00% | 15,185 | 0.08 |
| Oct 20, 2026 | 1.70 | 1.74 | 1.60 | 1.70 | 1.70 | 0.00% | 93,896 | 0.48 |
| Oct 19, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | 0.00% | 8,608 | 0.04 |
| Oct 16, 2026 | 1.70 | 1.80 | 1.73 | 1.70 | 1.70 | 0.00% | 33,760 | 0.17 |
| Oct 15, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | 0.00% | 12,660 | 0.06 |
| Oct 14, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | 0.00% | 39,869 | 0.20 |
| Oct 13, 2026 | 1.60 | 1.80 | 1.50 | 1.70 | 1.70 | +3.03% | 2,415,670 | 14.41 |
| Oct 12, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | -5.71% | 41,132 | 0.20 |
| Sep 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 14 | 0.00 |
| Sep 23, 2026 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | 0.00% | 184,453 | 0.89 |
| Sep 22, 2026 | 1.80 | 1.90 | 1.70 | 1.75 | 1.75 | -2.78% | 157,734 | 0.77 |
| Sep 21, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | 0.00% | 13,358 | 0.06 |
| Sep 18, 2026 | 1.80 | 1.71 | 1.71 | 1.80 | 1.80 | 0.00% | 450,000 | 2.09 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 5,088 | 0.02 |
| Sep 16, 2026 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | 0.00% | 36,998 | 0.16 |
| Sep 15, 2026 | 1.95 | 2.10 | 1.80 | 1.90 | 1.90 | -2.56% | 326,767 | 1.47 |
| Sep 14, 2026 | 1.95 | 2.10 | 1.80 | 1.95 | 1.95 | 0.00% | 1,020,289 | 4.81 |
| Sep 11, 2026 | 1.95 | 1.82 | 1.82 | 1.95 | 1.95 | +2.63% | 14,238 | 0.07 |
| Sep 10, 2026 | 1.90 | 1.93 | 1.82 | 1.90 | 1.90 | 0.00% | 502,056 | 2.40 |
| Sep 09, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 0.00% | 31,558 | 0.15 |
| Sep 08, 2026 | 1.90 | 1.93 | 1.80 | 1.90 | 1.90 | 0.00% | 137,048 | 0.66 |
| Sep 07, 2026 | 1.90 | 1.93 | 1.80 | 1.90 | 1.90 | 0.00% | 27,141 | 0.12 |
| Sep 04, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 0.00% | 224,334 | 1.03 |
| Sep 03, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 0.00% | 82,122 | 0.37 |
