Want to see IN:AUSOMENT full AI Analyst Report?
Ausom Enterprise Limited (AUSOMENT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 148.75 | 161.00 | 140.05 | 144.00 | 144.00 | -7.28% | 12,579 | 13.10 |
| Oct 29, 2026 | 152.90 | 158.80 | 148.70 | 155.30 | 155.30 | +1.34% | 7,740 | 9.24 |
| Oct 28, 2026 | 149.45 | 156.55 | 149.00 | 153.25 | 153.25 | -2.51% | 802 | 0.97 |
| Oct 27, 2026 | 161.00 | 161.00 | 152.00 | 157.20 | 157.20 | +2.14% | 556 | 0.67 |
| Oct 26, 2026 | 155.00 | 155.00 | 153.90 | 153.90 | 153.90 | -0.74% | 256 | 0.30 |
| Oct 23, 2026 | 158.90 | 158.90 | 146.05 | 155.05 | 155.05 | -2.48% | 773 | 0.90 |
| Oct 22, 2026 | 151.05 | 166.00 | 151.05 | 159.00 | 159.00 | -2.45% | 433 | 0.51 |
| Oct 21, 2026 | 158.20 | 163.00 | 151.00 | 163.00 | 163.00 | +2.03% | 390 | 0.46 |
| Oct 20, 2026 | 159.75 | 166.85 | 157.05 | 159.75 | 159.75 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 157.05 | 166.85 | 157.05 | 159.75 | 159.75 | +1.72% | 3,843 | 4.77 |
| Oct 16, 2026 | 154.00 | 161.45 | 150.00 | 157.05 | 157.05 | +2.08% | 957 | 1.21 |
| Oct 15, 2026 | 145.05 | 158.50 | 145.05 | 153.85 | 153.85 | -3.84% | 228 | 0.29 |
| Oct 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | +4.64% | 2 | 0.00 |
| Oct 13, 2026 | 154.00 | 158.00 | 145.60 | 152.90 | 152.90 | +1.36% | 364 | 0.45 |
| Oct 12, 2026 | 148.30 | 150.85 | 148.30 | 150.85 | 150.85 | +1.65% | 678 | 0.85 |
| Oct 09, 2026 | 145.00 | 149.75 | 145.00 | 148.40 | 148.40 | +4.99% | 220 | 0.28 |
| Oct 08, 2026 | 131.00 | 148.00 | 131.00 | 141.35 | 141.35 | -1.53% | 2,087 | 2.74 |
| Oct 07, 2026 | 136.00 | 145.00 | 133.00 | 143.55 | 143.55 | +2.57% | 3,249 | 4.55 |
| Oct 06, 2026 | 136.00 | 140.00 | 136.00 | 139.95 | 139.95 | -0.04% | 364 | 0.51 |
| Oct 05, 2026 | 139.95 | 140.60 | 139.95 | 140.00 | 140.00 | +0.04% | 22 | 0.03 |
| Oct 02, 2026 | 139.95 | 145.80 | 137.55 | 139.95 | 139.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 139.95 | 145.80 | 137.55 | 139.95 | 139.95 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 140.65 | 146.50 | 137.05 | 139.95 | 139.95 | -2.98% | 2,746 | 4.05 |
| Sep 29, 2026 | 145.60 | 148.00 | 139.00 | 144.25 | 144.25 | +0.14% | 597 | 0.89 |
| Sep 28, 2026 | 145.60 | 145.60 | 141.75 | 144.05 | 144.05 | -0.86% | 701 | 1.06 |
| Sep 25, 2026 | 143.50 | 145.30 | 143.00 | 145.30 | 145.30 | +0.55% | 8 | 0.01 |
| Sep 24, 2026 | 145.45 | 145.45 | 143.00 | 144.50 | 144.50 | -0.69% | 1,270 | 1.92 |
| Sep 23, 2026 | 147.00 | 150.70 | 144.60 | 145.50 | 145.50 | +0.03% | 1,093 | 1.69 |
| Sep 22, 2026 | 148.75 | 150.90 | 145.10 | 145.45 | 145.45 | -2.77% | 185 | 0.29 |
| Sep 21, 2026 | 151.95 | 152.00 | 147.55 | 149.60 | 149.60 | -2.38% | 1,110 | 1.78 |
| Sep 18, 2026 | 152.50 | 154.00 | 147.10 | 153.25 | 153.25 | +0.13% | 2,620 | 4.49 |
| Sep 17, 2026 | 149.70 | 154.00 | 149.00 | 153.05 | 153.05 | +2.75% | 75 | 0.13 |
| Sep 16, 2026 | 149.50 | 152.70 | 149.20 | 149.95 | 148.95 | -4.52% | 1,025 | 1.68 |
| Sep 15, 2026 | 152.15 | 157.20 | 151.00 | 157.05 | 156.00 | +3.83% | 531 | 0.87 |
| Sep 14, 2026 | 151.25 | 151.75 | 146.10 | 151.25 | 150.24 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 150.00 | 151.75 | 146.10 | 151.25 | 150.24 | -0.72% | 797 | 1.32 |
| Sep 10, 2026 | 150.20 | 155.00 | 150.00 | 152.35 | 151.33 | -1.71% | 571 | 0.95 |
| Sep 09, 2026 | 154.00 | 158.00 | 152.00 | 155.00 | 153.97 | +0.45% | 252 | 0.42 |
| Sep 08, 2026 | 157.55 | 157.55 | 154.30 | 154.30 | 153.27 | -2.09% | 328 | 0.54 |
| Sep 07, 2026 | 160.50 | 161.95 | 155.50 | 157.60 | 156.55 | -2.96% | 735 | 1.23 |
| Sep 04, 2026 | 158.90 | 165.50 | 156.00 | 162.40 | 161.32 | +2.14% | 1,544 | 2.70 |
| Sep 03, 2026 | 155.75 | 162.00 | 153.10 | 159.00 | 157.94 | +2.05% | 551 | 0.98 |
| Sep 02, 2026 | 149.00 | 157.20 | 149.00 | 155.80 | 154.76 | +4.00% | 5,064 | 10.47 |
| Sep 01, 2026 | 148.00 | 150.00 | 146.20 | 149.80 | 148.80 | +0.20% | 1,988 | 4.28 |
| Aug 31, 2026 | 149.45 | 149.50 | 145.90 | 149.50 | 148.50 | +0.64% | 165 | 0.36 |
| Aug 28, 2026 | 150.00 | 150.00 | 148.50 | 148.55 | 147.56 | +2.24% | 1,256 | 2.84 |
| Aug 27, 2026 | 148.00 | 149.00 | 143.20 | 145.30 | 144.33 | -1.89% | 2,269 | 5.58 |
| Aug 26, 2026 | 149.00 | 149.00 | 147.00 | 148.10 | 147.11 | -0.94% | 202 | 0.48 |
| Aug 25, 2026 | 151.95 | 151.95 | 145.25 | 149.50 | 148.50 | +1.36% | 639 | 1.57 |
| Aug 24, 2026 | 143.80 | 148.25 | 143.55 | 147.50 | 146.52 | -0.03% | 1,182 | 3.02 |