AIUS Historical USD Price
Daily close · Feb 16, 2024 → Feb 14, 2025Daily price history
Jan 16, 2025 → Feb 14, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-14 | $32.38 | $36.90 | $31.96 | $35.45 | $78,744.88 |
| 2025-02-13 | $35.68 | $35.82 | $31.65 | $32.40 | $43,467.42 |
| 2025-02-12 | $31.42 | $35.81 | $29.62 | $35.69 | $38,908.45 |
| 2025-02-11 | $31.88 | $34.62 | $29.63 | $31.48 | $65,196.03 |
| 2025-02-10 | $29.60 | $31.88 | $27.85 | $31.87 | $47,541.31 |
| 2025-02-09 | $31.31 | $31.85 | $28.64 | $29.61 | $42,730.07 |
| 2025-02-08 | $28.82 | $31.58 | $28.62 | $31.33 | $27,006.83 |
| 2025-02-07 | $30.41 | $31.97 | $28.43 | $28.83 | $32,683.31 |
| 2025-02-06 | $34.98 | $35.19 | $26.95 | $29.77 | $137,251.31 |
| 2025-02-05 | $37.15 | $38.92 | $34.69 | $34.96 | $32,709.94 |
| 2025-02-04 | $38.72 | $41.00 | $35.56 | $37.19 | $51,839.81 |
| 2025-02-03 | $37.21 | $38.67 | $27.71 | $38.67 | $253,139.68 |
| 2025-02-02 | $43.35 | $43.84 | $36.98 | $37.09 | $32,086.60 |
| 2025-02-01 | $46.26 | $47.06 | $43.16 | $43.36 | $34,061.48 |
| 2025-01-31 | $44.76 | $49.13 | $43.13 | $46.26 | $51,408.84 |
| 2025-01-30 | $43.35 | $48.71 | $42.65 | $44.78 | $48,097.18 |
| 2025-01-29 | $42.47 | $44.67 | $42.41 | $43.37 | $36,203.56 |
| 2025-01-28 | $44.85 | $47.53 | $40.56 | $42.52 | $93,545.88 |
| 2025-01-27 | $48.96 | $49.09 | $37.09 | $44.75 | $151,913.12 |
| 2025-01-26 | $49.35 | $50.36 | $46.47 | $49.05 | $68,054.70 |
| 2025-01-25 | $48.80 | $53.16 | $47.93 | $49.33 | $77,749.44 |
| 2025-01-24 | $61.01 | $63.81 | $48.80 | $48.81 | $136,898.48 |
| 2025-01-23 | $62.43 | $63.41 | $58.79 | $61.03 | $103,381.77 |
| 2025-01-22 | $57.14 | $62.38 | $56.66 | $62.13 | $135,384.38 |
| 2025-01-21 | $56.97 | $57.35 | $48.15 | $57.24 | $149,289.12 |
| 2025-01-20 | $60.59 | $63.24 | $56.52 | $56.87 | $198,115.57 |
| 2025-01-19 | $70.18 | $71.16 | $60.26 | $60.60 | $227,568.44 |
| 2025-01-18 | $75.66 | $77.48 | $68.56 | $70.19 | $138,642.35 |
| 2025-01-17 | $77.88 | $83.80 | $75.65 | $75.65 | $123,204.24 |
| 2025-01-16 | $85.72 | $85.72 | $76.74 | $77.13 | $139,278.33 |