Audeara Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-03-14 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 135,141 |
| 2024-03-13 | 0.051 | 0.051 | 0.048 | 0.048 | 0.048 | 71,219 |
| 2024-03-12 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-03-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 57,678 |
| 2024-03-08 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 15,384 |
| 2024-03-07 | 0.051 | 0.051 | 0.050 | 0.050 | 0.050 | 58,461 |
| 2024-03-06 | 0.056 | 0.057 | 0.055 | 0.055 | 0.055 | 10,663 |
| 2024-03-05 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0 |
| 2024-03-04 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 117,000 |
| 2024-03-01 | 0.058 | 0.058 | 0.053 | 0.053 | 0.053 | 20,069 |
| 2024-02-29 | 0.050 | 0.061 | 0.050 | 0.056 | 0.056 | 582,595 |
| 2024-02-28 | 0.066 | 0.066 | 0.043 | 0.048 | 0.048 | 1,060,344 |
| 2024-02-27 | 0.036 | 0.073 | 0.036 | 0.060 | 0.060 | 1,979,631 |
| 2024-02-26 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 36,117 |
| 2024-02-23 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 2,868 |
| 2024-02-22 | 0.034 | 0.034 | 0.033 | 0.033 | 0.033 | 75,000 |
| 2024-02-21 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-02-20 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-02-19 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 7,142 |
| 2024-02-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-02-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-02-14 | 0.031 | 0.031 | 0.030 | 0.030 | 0.030 | 56,611 |
| 2024-02-13 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 2,234 |
| 2024-02-12 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 26,083 |
| 2024-02-09 | 0.042 | 0.042 | 0.040 | 0.040 | 0.040 | 2,564 |
| 2024-02-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 24,000 |
| 2024-02-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 11,838 |
| 2024-02-01 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-01-31 | 0.032 | 0.037 | 0.032 | 0.037 | 0.037 | 235,928 |
| 2024-01-30 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 0 |
| 2024-01-29 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 0 |
| 2024-01-25 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 0 |
| 2024-01-24 | 0.029 | 0.029 | 0.028 | 0.028 | 0.028 | 15,000 |
| 2024-01-23 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 10,000 |
| 2024-01-22 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0 |
| 2024-01-19 | 0.033 | 0.034 | 0.033 | 0.034 | 0.034 | 62,000 |
| 2024-01-18 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-01-17 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-01-16 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-01-15 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-01-12 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-01-11 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-01-10 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-01-09 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 3,643 |
| 2024-01-08 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-01-05 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 1,655 |
| 2024-01-04 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-01-03 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-01-02 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2023-12-29 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2023-12-28 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2023-12-27 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2023-12-22 | 0.030 | 0.030 | 0.029 | 0.029 | 0.029 | 80,000 |
| 2023-12-21 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2023-12-20 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2023-12-19 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.