Auburn

AUBN
🏛️ usa →
27.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.00 21.38 20.51 21.28 0.0M
2023-12-28 21.14 21.30 20.78 21.28 0.0M
2023-12-27 21.00 21.29 20.15 21.15 0.0M
2023-12-26 20.55 20.70 20.28 20.68 0.0M
2023-12-22 20.50 20.80 20.25 20.25 0.0M
2023-12-21 20.75 20.99 20.25 20.25 0.0M
2023-12-20 20.00 20.80 19.80 20.75 0.0M
2023-12-19 20.22 20.50 20.22 20.45 0.0M
2023-12-18 20.03 20.03 20.03 20.03 0.0M
2023-12-15 20.21 20.21 20.13 20.13 0.0M
2023-12-14 19.95 20.50 19.56 20.20 0.0M
2023-12-13 20.19 20.19 19.10 19.72 0.0M
2023-12-12 20.55 20.55 20.06 20.06 0.0M
2023-12-11 20.27 20.64 20.27 20.64 0.0M
2023-12-08 20.79 21.24 20.25 20.50 0.0M
2023-12-07 21.05 21.05 20.61 20.80 0.0M
2023-12-06 21.05 21.24 21.00 21.00 0.0M
2023-12-05 20.85 21.00 20.81 20.90 0.0M
2023-12-04 21.00 21.00 20.60 20.60 0.0M
2023-12-01 21.24 21.54 20.98 20.98 0.0M
2023-11-30 21.49 22.25 21.24 21.24 0.0M
2023-11-29 21.15 21.15 20.90 21.01 0.0M
2023-11-28 20.88 21.00 20.88 21.00 0.0M
2023-11-27 20.57 21.00 20.51 20.63 0.0M
2023-11-24 20.37 20.37 20.37 20.37 0.0M
2023-11-22 20.37 20.37 20.37 20.37 0.0M
2023-11-21 20.59 21.00 20.50 20.50 0.0M
2023-11-20 21.00 21.00 21.00 21.00 0.0M
2023-11-17 20.89 20.89 20.89 20.89 0.0M
2023-11-16 20.50 20.85 20.50 20.85 0.0M
2023-11-15 20.43 20.78 20.43 20.78 0.0M
2023-11-14 20.64 21.00 20.40 20.87 0.0M
2023-11-13 20.31 20.80 20.29 20.80 0.0M
2023-11-10 20.53 20.53 20.53 20.53 0.0M
2023-11-09 20.35 20.35 20.35 20.35 0.0M
2023-11-08 20.83 20.83 20.83 20.83 0.0M
2023-11-07 20.83 20.83 20.83 20.83 0.0M
2023-11-06 21.00 21.00 20.75 20.75 0.0M
2023-11-03 20.76 21.02 20.76 21.02 0.0M
2023-11-02 21.00 21.00 20.81 20.81 0.0M
2023-11-01 20.61 21.00 20.61 21.00 0.0M
2023-10-31 21.36 21.36 20.81 20.81 0.0M
2023-10-30 21.10 21.10 21.10 21.10 0.0M
2023-10-27 21.10 21.10 21.10 21.10 0.0M
2023-10-26 21.50 21.50 21.10 21.10 0.0M
2023-10-25 21.42 21.76 21.42 21.76 0.0M
2023-10-24 21.94 21.94 21.94 21.94 0.0M
2023-10-23 21.31 21.31 21.31 21.31 0.0M
2023-10-20 21.31 21.31 21.31 21.31 0.0M
2023-10-19 21.50 21.50 21.31 21.31 0.0M
2023-10-18 21.31 21.31 21.20 21.20 0.0M
2023-10-17 21.50 21.50 21.20 21.20 0.0M
2023-10-16 21.25 22.00 21.15 21.36 0.0M
2023-10-13 21.12 21.12 21.12 21.12 0.0M
2023-10-12 21.12 21.12 21.12 21.12 0.0M
2023-10-11 21.12 21.12 21.12 21.12 0.0M
2023-10-10 21.49 21.49 21.49 21.49 0.0M
2023-10-09 21.49 21.49 21.49 21.49 0.0M
2023-10-06 21.51 21.51 21.01 21.49 0.0M
2023-10-05 21.42 21.60 21.40 21.40 0.0M
2023-10-04 21.99 21.99 21.99 21.99 0.0M
2023-10-03 21.35 21.99 21.35 21.99 0.0M
2023-10-02 21.50 21.50 21.50 21.50 0.0M
2023-09-29 21.50 21.50 21.50 21.50 0.0M
2023-09-28 21.36 21.63 21.36 21.50 0.0M
2023-09-27 21.35 21.80 20.81 21.80 0.0M
2023-09-26 20.81 21.94 20.81 21.80 0.0M
2023-09-25 21.49 21.96 21.49 21.96 0.0M
2023-09-22 20.97 21.39 20.97 21.39 0.0M
2023-09-21 21.20 21.97 21.03 21.03 0.0M
2023-09-20 21.23 21.50 21.11 21.20 0.0M
2023-09-19 20.82 21.19 20.80 20.85 0.0M
2023-09-18 20.92 21.01 20.53 21.00 0.0M
2023-09-15 20.71 21.47 20.65 21.47 0.0M
2023-09-14 21.10 21.18 20.98 21.02 0.0M
2023-09-13 21.55 21.55 21.09 21.09 0.0M
2023-09-12 21.41 21.89 21.06 21.40 0.0M
2023-09-11 21.55 21.90 21.47 21.90 0.0M
2023-09-08 22.00 22.00 22.00 22.00 0.0M
2023-09-07 21.55 22.11 21.55 22.00 0.0M
2023-09-06 21.74 21.74 21.74 21.74 0.0M
2023-09-05 21.74 21.74 21.74 21.74 0.0M
2023-09-01 22.79 22.79 21.74 21.74 0.0M
2023-08-31 22.22 22.50 22.00 22.01 0.0M
2023-08-30 22.00 22.22 22.00 22.00 0.0M
2023-08-29 22.25 22.25 21.70 21.71 0.0M
2023-08-28 22.26 22.26 22.26 22.26 0.0M
2023-08-25 22.30 22.30 22.26 22.26 0.0M
2023-08-24 22.38 22.38 22.20 22.20 0.0M
2023-08-23 22.30 22.30 21.87 21.87 0.0M
2023-08-22 22.35 22.75 22.17 22.75 0.0M
2023-08-21 22.80 22.80 22.80 22.80 0.0M
2023-08-18 22.76 23.20 22.18 22.80 0.0M
2023-08-17 22.50 22.50 22.17 22.17 0.0M
2023-08-16 21.81 22.24 21.81 22.16 0.0M
2023-08-15 22.00 22.41 22.00 22.15 0.0M
2023-08-14 22.01 22.01 22.01 22.01 0.0M
2023-08-11 22.01 22.01 22.01 22.01 0.0M
2023-08-10 21.76 22.38 21.76 22.01 0.0M
2023-08-09 21.66 22.25 21.66 22.25 0.0M
2023-08-08 21.62 22.39 21.62 22.00 0.0M
2023-08-07 22.00 22.00 22.00 22.00 0.0M
2023-08-04 21.71 22.37 21.71 22.00 0.0M
2023-08-03 21.76 22.41 21.76 22.41 0.0M
2023-08-02 21.70 21.70 21.56 21.56 0.0M
2023-08-01 21.50 22.61 21.50 22.40 0.0M
2023-07-31 21.50 22.20 21.50 22.20 0.0M
2023-07-28 21.25 21.70 21.25 21.62 0.0M
2023-07-27 21.70 21.89 21.70 21.88 0.0M
2023-07-26 21.54 22.05 21.54 21.55 0.0M
2023-07-25 21.19 22.01 21.19 22.01 0.0M
2023-07-24 21.17 21.17 21.17 21.17 0.0M
2023-07-21 21.59 21.59 21.31 21.31 0.0M
2023-07-20 21.41 21.56 21.20 21.55 0.0M
2023-07-19 21.31 21.31 21.31 21.31 0.0M
2023-07-18 21.10 21.50 21.10 21.50 0.0M
2023-07-17 21.51 21.51 21.51 21.51 0.0M
2023-07-14 21.57 22.29 21.51 21.51 0.0M
2023-07-13 21.35 21.35 21.25 21.32 0.0M
2023-07-12 22.00 22.39 22.00 22.00 0.0M
2023-07-11 21.52 21.61 21.52 21.61 0.0M
2023-07-10 21.53 22.23 21.53 22.23 0.0M
2023-07-07 21.78 21.78 21.78 21.78 0.0M
2023-07-06 21.43 21.57 21.43 21.57 0.0M
2023-07-05 20.99 22.00 20.99 22.00 0.0M
2023-07-03 22.00 22.00 20.56 21.07 0.0M
2023-06-30 22.20 22.44 21.26 21.26 0.0M
2023-06-29 21.00 22.19 21.00 22.10 0.0M
2023-06-28 20.62 21.60 20.62 21.60 0.0M
2023-06-27 21.47 21.59 20.62 20.62 0.0M
2023-06-26 20.00 21.07 20.00 20.63 0.0M
2023-06-23 19.57 20.17 19.24 20.17 0.0M
2023-06-22 19.19 19.69 19.02 19.69 0.0M
2023-06-21 19.80 19.80 19.11 19.11 0.0M
2023-06-20 19.99 19.99 19.15 19.20 0.0M
2023-06-16 20.20 20.20 18.80 18.80 0.0M
2023-06-15 20.75 20.81 19.98 19.98 0.0M
2023-06-14 21.01 21.01 20.38 20.40 0.0M
2023-06-13 21.86 21.86 21.01 21.01 0.0M
2023-06-12 21.36 21.56 21.01 21.01 0.0M
2023-06-09 21.52 21.56 21.10 21.56 0.0M
2023-06-08 21.01 21.37 20.53 21.00 0.0M
2023-06-07 21.00 21.60 20.95 21.55 0.0M
2023-06-06 21.06 21.90 21.06 21.90 0.0M
2023-06-05 22.00 22.93 21.79 21.79 0.0M
2023-06-02 21.90 22.54 21.90 22.54 0.0M
2023-06-01 22.38 22.50 22.38 22.50 0.0M
2023-05-31 22.03 22.25 21.50 22.24 0.0M
2023-05-30 21.50 22.00 21.50 22.00 0.0M
2023-05-26 20.75 21.37 20.75 21.37 0.0M
2023-05-25 21.20 21.20 21.00 21.00 0.0M
2023-05-24 21.10 21.10 21.10 21.10 0.0M
2023-05-23 20.88 21.10 20.72 21.10 0.0M
2023-05-22 20.90 20.90 20.90 20.90 0.0M
2023-05-19 20.78 22.00 20.50 20.90 0.0M
2023-05-18 21.78 21.78 21.78 21.78 0.0M
2023-05-17 21.35 22.21 21.35 21.78 0.0M
2023-05-16 21.78 21.79 21.78 21.78 0.0M
2023-05-15 21.35 21.35 21.35 21.35 0.0M
2023-05-12 21.00 21.30 21.00 21.30 0.0M
2023-05-11 22.22 22.22 21.29 21.29 0.0M
2023-05-10 21.23 21.49 21.23 21.25 0.0M
2023-05-09 21.83 21.85 21.37 21.72 0.0M
2023-05-08 21.90 21.90 21.90 21.90 0.0M
2023-05-05 22.25 22.25 21.94 21.94 0.0M
2023-05-04 22.10 22.16 22.10 22.15 0.0M
2023-05-03 21.81 22.10 21.80 22.10 0.0M
2023-05-02 22.25 22.75 21.80 22.00 0.0M
2023-05-01 22.53 22.67 22.30 22.30 0.0M
2023-04-28 22.50 22.73 22.50 22.50 0.0M
2023-04-27 22.94 22.94 22.88 22.88 0.0M
2023-04-26 22.99 22.99 22.99 22.99 0.0M
2023-04-25 22.12 22.60 22.12 22.40 0.0M
2023-04-24 22.89 22.89 22.89 22.89 0.0M
2023-04-21 23.75 23.75 23.75 23.75 0.0M
2023-04-20 23.75 23.75 23.75 23.75 0.0M
2023-04-19 23.75 23.75 23.75 23.75 0.0M
2023-04-18 22.11 23.75 22.11 23.75 0.0M
2023-04-17 22.42 24.15 22.11 22.11 0.0M
2023-04-14 22.83 22.83 22.75 22.75 0.0M
2023-04-13 23.00 23.00 22.75 22.75 0.0M
2023-04-12 23.19 23.25 23.00 23.05 0.0M
2023-04-11 23.05 23.11 23.00 23.11 0.0M
2023-04-10 23.46 23.46 23.46 23.46 0.0M
2023-04-06 24.20 24.20 23.19 23.19 0.0M
2023-04-05 24.32 24.32 24.32 24.32 0.0M
2023-04-04 23.02 24.40 23.02 24.20 0.0M
2023-04-03 22.80 23.89 22.80 23.89 0.0M
2023-03-31 22.62 23.30 22.62 22.66 0.0M
2023-03-30 22.85 23.60 22.75 23.60 0.0M
2023-03-29 23.40 23.67 23.40 23.67 0.0M
2023-03-28 23.38 24.40 23.38 23.65 0.0M
2023-03-27 23.14 23.20 23.14 23.20 0.0M
2023-03-24 22.51 23.17 22.51 23.17 0.0M
2023-03-23 23.27 23.34 23.27 23.34 0.0M
2023-03-22 22.65 23.24 22.46 23.14 0.0M
2023-03-21 23.23 23.43 23.23 23.43 0.0M
2023-03-20 22.94 23.44 22.94 23.24 0.0M
2023-03-17 23.20 23.20 22.55 22.55 0.0M
2023-03-16 23.20 23.71 23.20 23.57 0.0M
2023-03-15 23.59 23.59 23.20 23.24 0.0M
2023-03-14 23.85 23.85 22.99 22.99 0.0M
2023-03-13 23.63 23.63 23.16 23.47 0.0M
2023-03-10 23.82 23.98 23.82 23.82 0.0M
2023-03-09 23.65 24.15 23.65 23.93 0.0M
2023-03-08 24.37 24.37 24.37 24.37 0.0M
2023-03-07 24.37 24.37 24.37 24.37 0.0M
2023-03-06 24.37 24.37 24.26 24.26 0.0M
2023-03-03 24.27 24.27 24.27 24.27 0.0M
2023-03-02 24.27 24.27 24.27 24.27 0.0M
2023-03-01 24.35 24.35 23.90 23.90 0.0M
2023-02-28 24.28 24.28 24.28 24.28 0.0M
2023-02-27 23.90 24.28 23.90 24.28 0.0M
2023-02-24 23.87 24.15 23.87 24.15 0.0M
2023-02-23 24.00 24.00 24.00 24.00 0.0M
2023-02-22 24.40 24.40 24.40 24.40 0.0M
2023-02-21 24.19 24.19 24.16 24.16 0.0M
2023-02-17 23.54 24.15 23.54 24.15 0.0M
2023-02-16 23.80 23.80 23.80 23.80 0.0M
2023-02-15 23.90 24.00 23.90 23.90 0.0M
2023-02-14 24.00 24.00 23.99 23.99 0.0M
2023-02-13 23.70 23.80 23.50 23.80 0.0M
2023-02-10 23.73 24.30 23.73 24.00 0.0M
2023-02-09 24.60 24.60 24.46 24.46 0.0M
2023-02-08 24.50 24.50 24.50 24.50 0.0M
2023-02-07 24.31 24.50 24.31 24.50 0.0M
2023-02-06 24.50 24.50 24.49 24.50 0.0M
2023-02-03 24.04 24.49 23.62 23.62 0.0M
2023-02-02 24.00 24.28 24.00 24.25 0.0M
2023-02-01 24.28 24.28 24.28 24.28 0.0M
2023-01-31 24.10 24.28 24.10 24.28 0.0M
2023-01-30 24.30 24.30 23.76 23.76 0.0M
2023-01-27 23.65 24.30 23.44 23.85 0.0M
2023-01-26 24.24 24.24 24.24 24.24 0.0M
2023-01-25 23.79 24.28 23.50 24.24 0.0M
2023-01-24 23.34 23.74 23.01 23.52 0.0M
2023-01-23 23.02 23.10 22.70 22.70 0.0M
2023-01-20 23.05 23.05 23.05 23.05 0.0M
2023-01-19 23.05 23.05 23.05 23.05 0.0M
2023-01-18 23.02 23.02 23.02 23.02 0.0M
2023-01-17 23.00 23.02 22.51 23.02 0.0M
2023-01-13 23.00 23.00 23.00 23.00 0.0M
2023-01-12 23.00 23.00 23.00 23.00 0.0M
2023-01-11 23.00 23.00 23.00 23.00 0.0M
2023-01-10 23.00 23.00 23.00 23.00 0.0M
2023-01-09 23.00 23.00 23.00 23.00 0.0M
2023-01-06 23.00 23.00 23.00 23.00 0.0M
2023-01-05 23.00 23.00 23.00 23.00 0.0M
2023-01-04 23.64 23.64 23.00 23.00 0.0M
2023-01-03 22.61 22.61 22.50 22.55 0.0M