Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 470.00 | 483.00 | 425.00 | 436.00 | 436.00 | 85,832 |
| 2023-01-05 | 435.00 | 485.00 | 425.00 | 471.00 | 471.00 | 91,815 |
| 2023-01-04 | 432.50 | 440.00 | 420.00 | 435.00 | 435.00 | 52,842 |
| 2023-01-03 | 435.00 | 455.00 | 428.00 | 432.50 | 432.50 | 71,943 |
| 2022-12-30 | 435.00 | 443.00 | 421.00 | 435.00 | 435.00 | 19,893 |
| 2022-12-29 | 442.50 | 442.50 | 430.00 | 440.00 | 440.00 | 55,232 |
| 2022-12-28 | 425.00 | 460.00 | 415.00 | 442.50 | 442.50 | 45,912 |
| 2022-12-23 | 420.00 | 435.00 | 415.00 | 425.00 | 425.00 | 5,142 |
| 2022-12-22 | 430.00 | 439.80 | 410.00 | 425.00 | 425.00 | 38,821 |
| 2022-12-21 | 412.50 | 440.00 | 412.50 | 430.00 | 430.00 | 99,412 |
| 2022-12-20 | 439.00 | 439.00 | 411.50 | 415.00 | 415.00 | 191,914 |
| 2022-12-19 | 405.00 | 454.00 | 400.00 | 442.50 | 442.50 | 450,129 |
| 2022-12-16 | 486.00 | 486.00 | 396.00 | 410.00 | 410.00 | 314,088 |
| 2022-12-15 | 485.00 | 500.00 | 480.00 | 492.50 | 492.50 | 19,622 |
| 2022-12-14 | 482.50 | 488.20 | 475.00 | 485.00 | 485.00 | 16,062 |
| 2022-12-13 | 485.00 | 488.00 | 470.00 | 482.50 | 482.50 | 46,323 |
| 2022-12-12 | 495.10 | 495.10 | 472.00 | 485.00 | 485.00 | 60,063 |
| 2022-12-09 | 505.00 | 536.00 | 495.10 | 498.00 | 498.00 | 23,416 |
| 2022-12-08 | 505.00 | 510.00 | 490.00 | 505.00 | 505.00 | 127,501 |
| 2022-12-07 | 525.00 | 530.00 | 480.00 | 505.00 | 505.00 | 140,421 |
| 2022-12-06 | 560.00 | 567.00 | 521.00 | 525.00 | 525.00 | 25,647 |
| 2022-12-05 | 590.00 | 590.00 | 548.00 | 548.00 | 548.00 | 32,458 |
| 2022-12-02 | 595.00 | 610.00 | 571.00 | 586.00 | 586.00 | 28,751 |
| 2022-12-01 | 595.00 | 610.00 | 580.00 | 592.00 | 592.00 | 31,192 |
| 2022-11-30 | 600.00 | 610.00 | 580.00 | 595.00 | 595.00 | 36,776 |
| 2022-11-29 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 13,634 |
| 2022-11-28 | 600.00 | 610.00 | 590.20 | 600.00 | 600.00 | 29,634 |
| 2022-11-25 | 620.00 | 630.00 | 598.00 | 598.00 | 598.00 | 38,833 |
| 2022-11-24 | 595.00 | 639.00 | 571.00 | 620.00 | 620.00 | 92,383 |
| 2022-11-23 | 590.00 | 600.00 | 571.00 | 590.00 | 590.00 | 38,539 |
| 2022-11-22 | 604.90 | 604.90 | 580.00 | 590.00 | 590.00 | 55,902 |
| 2022-11-21 | 605.00 | 620.00 | 593.00 | 620.00 | 620.00 | 14,916 |
| 2022-11-18 | 645.00 | 646.75 | 590.00 | 605.00 | 605.00 | 46,163 |
| 2022-11-17 | 610.00 | 649.00 | 600.00 | 645.00 | 645.00 | 21,915 |
| 2022-11-16 | 620.00 | 630.00 | 600.20 | 605.00 | 605.00 | 29,148 |
| 2022-11-15 | 620.00 | 630.00 | 583.00 | 620.00 | 620.00 | 77,091 |
| 2022-11-14 | 665.00 | 673.00 | 610.00 | 620.00 | 620.00 | 32,178 |
| 2022-11-11 | 648.00 | 680.00 | 648.00 | 665.00 | 665.00 | 23,246 |
| 2022-11-10 | 655.00 | 659.00 | 622.00 | 640.00 | 640.00 | 25,056 |
| 2022-11-09 | 650.00 | 660.40 | 640.00 | 655.00 | 655.00 | 16,384 |
| 2022-11-08 | 670.00 | 680.00 | 639.90 | 650.00 | 650.00 | 36,619 |
| 2022-11-07 | 680.00 | 685.00 | 642.00 | 670.00 | 670.00 | 43,870 |
| 2022-11-04 | 655.00 | 708.00 | 642.00 | 690.00 | 690.00 | 96,603 |
| 2022-11-03 | 650.00 | 670.00 | 640.00 | 655.00 | 655.00 | 41,924 |
| 2022-11-02 | 680.00 | 690.00 | 640.00 | 650.00 | 650.00 | 78,938 |
| 2022-11-01 | 630.00 | 690.00 | 606.00 | 680.00 | 680.00 | 150,911 |
| 2022-10-31 | 570.00 | 640.00 | 570.00 | 630.00 | 630.00 | 189,392 |
| 2022-10-28 | 530.00 | 584.00 | 492.00 | 560.00 | 560.00 | 74,527 |
| 2022-10-27 | 565.00 | 569.00 | 520.00 | 530.00 | 530.00 | 34,400 |
| 2022-10-26 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | 34,077 |
| 2022-10-25 | 530.00 | 590.00 | 521.00 | 565.00 | 565.00 | 84,699 |
| 2022-10-24 | 530.00 | 540.00 | 511.50 | 530.00 | 530.00 | 44,962 |
| 2022-10-21 | 510.00 | 540.00 | 493.30 | 530.00 | 530.00 | 101,114 |
| 2022-10-20 | 520.00 | 530.00 | 500.00 | 510.00 | 510.00 | 25,432 |
| 2022-10-19 | 535.00 | 550.00 | 511.00 | 520.00 | 520.00 | 90,980 |
| 2022-10-18 | 505.00 | 560.00 | 503.50 | 535.00 | 535.00 | 279,274 |
| 2022-10-17 | 465.00 | 510.00 | 460.00 | 505.00 | 505.00 | 128,842 |
| 2022-10-14 | 465.00 | 500.00 | 461.00 | 465.00 | 465.00 | 33,625 |
| 2022-10-13 | 480.00 | 485.00 | 451.00 | 465.00 | 465.00 | 30,281 |
| 2022-10-12 | 500.00 | 500.00 | 478.00 | 478.00 | 478.00 | 24,097 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.