Audeara Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.028	0.030	0.028	0.030	0.030	72,564
2025-08-18	0.031	0.033	0.028	0.028	0.028	637,489
2025-08-15	0.028	0.034	0.028	0.030	0.030	1,479,267
2025-08-14	0.024	0.024	0.024	0.024	0.024	0
2025-08-13	0.024	0.024	0.024	0.024	0.024	20,000
2025-08-12	0.021	0.031	0.021	0.024	0.024	2,473,477
2025-08-11	0.019	0.019	0.019	0.019	0.019	69
2025-08-08	0.020	0.020	0.019	0.019	0.019	186,129
2025-08-07	0.021	0.021	0.021	0.021	0.021	0
2025-08-06	0.021	0.021	0.019	0.021	0.021	346,510
2025-08-05	0.021	0.022	0.021	0.022	0.022	38,331
2025-08-04	0.022	0.022	0.022	0.022	0.022	25,409
2025-08-01	0.022	0.022	0.022	0.022	0.022	50,000
2025-07-31	0.022	0.022	0.022	0.022	0.022	20,000
2025-07-30	0.023	0.023	0.023	0.023	0.023	6,703
2025-07-29	0.023	0.023	0.023	0.023	0.023	11,111
2025-07-28	0.023	0.023	0.023	0.023	0.023	40,229
2025-07-25	0.024	0.024	0.024	0.024	0.024	0
2025-07-24	0.026	0.026	0.024	0.024	0.024	562,958
2025-07-23	0.027	0.027	0.027	0.027	0.027	0
2025-07-22	0.027	0.027	0.027	0.027	0.027	0
2025-07-21	0.027	0.027	0.027	0.027	0.027	10,074
2025-07-18	0.027	0.027	0.027	0.027	0.027	0
2025-07-17	0.027	0.027	0.027	0.027	0.027	26,355
2025-07-16	0.027	0.027	0.025	0.027	0.027	53,645
2025-07-15	0.025	0.026	0.025	0.026	0.026	194,361
2025-07-14	0.027	0.027	0.027	0.027	0.027	0
2025-07-11	0.027	0.027	0.027	0.027	0.027	0
2025-07-10	0.027	0.027	0.027	0.027	0.027	18,240
2025-07-09	0.027	0.027	0.027	0.027	0.027	0
2025-07-08	0.027	0.027	0.027	0.027	0.027	0
2025-07-07	0.027	0.027	0.027	0.027	0.027	0
2025-07-04	0.027	0.027	0.027	0.027	0.027	0
2025-07-03	0.027	0.027	0.027	0.027	0.027	0
2025-07-02	0.027	0.027	0.027	0.027	0.027	22,409
2025-07-01	0.027	0.027	0.024	0.027	0.027	1,176,069
2025-06-30	0.023	0.023	0.023	0.023	0.023	65,087
2025-06-27	0.022	0.023	0.022	0.023	0.023	24,913
2025-06-26	0.022	0.022	0.021	0.021	0.021	168,000
2025-06-25	0.021	0.021	0.021	0.021	0.021	71,428
2025-06-24	0.021	0.021	0.021	0.021	0.021	25,000
2025-06-23	0.021	0.021	0.020	0.020	0.020	258,516
2025-06-20	0.020	0.023	0.020	0.023	0.023	102,915
2025-06-19	0.022	0.022	0.022	0.022	0.022	20,000
2025-06-18	0.027	0.027	0.020	0.022	0.022	924,764
2025-06-17	0.023	0.023	0.020	0.020	0.020	412,553
2025-06-16	0.023	0.023	0.023	0.023	0.023	70,000
2025-06-13	0.025	0.025	0.023	0.023	0.023	30,178
2025-06-12	0.023	0.023	0.023	0.023	0.023	0
2025-06-11	0.023	0.023	0.023	0.023	0.023	5,000
2025-06-10	0.026	0.026	0.022	0.023	0.023	78,483
2025-06-06	0.026	0.026	0.026	0.026	0.026	0
2025-06-05	0.026	0.026	0.026	0.026	0.026	0
2025-06-04	0.026	0.026	0.026	0.026	0.026	0
2025-06-03	0.026	0.026	0.026	0.026	0.026	140,151
2025-06-02	0.027	0.027	0.027	0.027	0.027	18,130
2025-05-30	0.028	0.028	0.027	0.027	0.027	17,497
2025-05-29	0.027	0.027	0.027	0.027	0.027	109,066
2025-05-28	0.028	0.030	0.027	0.027	0.027	89,161
2025-05-27	0.026	0.026	0.026	0.026	0.026	0

← NewerPage 6 of 22 · 1,265 trading daysOlder →

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.