Audeara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.030	0.031	0.030	0.030	0.030	58,011
2026-07-28	0.032	0.032	0.029	0.029	0.029	242,441
2026-07-27	0.032	0.032	0.032	0.032	0.032	2,000
2026-07-24	0.032	0.032	0.032	0.032	0.032	16,602
2026-07-23	0.032	0.032	0.032	0.032	0.032	100,000
2026-07-22	0.035	0.042	0.035	0.038	0.038	292,142
2026-07-21	0.030	0.030	0.030	0.030	0.030	0
2026-07-20	0.030	0.030	0.030	0.030	0.030	0
2026-07-17	0.030	0.030	0.030	0.030	0.030	0
2026-07-16	0.030	0.030	0.030	0.030	0.030	0
2026-07-15	0.030	0.030	0.030	0.030	0.030	0
2026-07-14	0.030	0.030	0.030	0.030	0.030	80,970
2026-07-13	0.031	0.031	0.030	0.030	0.030	112,357
2026-07-10	0.032	0.032	0.032	0.032	0.032	0
2026-07-09	0.032	0.032	0.032	0.032	0.032	0
2026-07-08	0.032	0.032	0.032	0.032	0.032	100,000
2026-07-07	0.033	0.033	0.033	0.033	0.033	0
2026-07-06	0.033	0.033	0.033	0.033	0.033	52,587
2026-07-03	0.031	0.031	0.031	0.031	0.031	0
2026-07-02	0.031	0.031	0.031	0.031	0.031	1,144
2026-07-01	0.029	0.029	0.029	0.029	0.029	0
2026-06-30	0.029	0.029	0.029	0.029	0.029	35,142
2026-06-29	0.028	0.029	0.028	0.029	0.029	220,850
2026-06-26	0.026	0.027	0.025	0.027	0.027	65,935
2026-06-25	0.027	0.027	0.026	0.026	0.026	94,007
2026-06-24	0.029	0.030	0.027	0.030	0.030	60,546
2026-06-23	0.029	0.030	0.027	0.027	0.027	412,212
2026-06-22	0.031	0.031	0.030	0.030	0.030	100,010
2026-06-19	0.032	0.032	0.031	0.031	0.031	120,100
2026-06-18	0.032	0.032	0.032	0.032	0.032	7,936
2026-06-17	0.031	0.032	0.031	0.032	0.032	50,964
2026-06-16	0.030	0.031	0.030	0.031	0.031	69,891
2026-06-15	0.029	0.029	0.028	0.028	0.028	151,783
2026-06-12	0.032	0.032	0.030	0.030	0.030	123,035
2026-06-11	0.037	0.037	0.029	0.032	0.032	407,662
2026-06-10	0.040	0.040	0.040	0.040	0.040	0
2026-06-09	0.040	0.040	0.040	0.040	0.040	0
2026-06-05	0.037	0.040	0.037	0.040	0.040	172,411
2026-06-04	0.040	0.040	0.040	0.040	0.040	100,000
2026-06-03	0.036	0.039	0.036	0.039	0.039	35,780
2026-06-02	0.037	0.037	0.035	0.035	0.035	125,258
2026-06-01	0.035	0.035	0.035	0.035	0.035	0
2026-05-29	0.036	0.036	0.035	0.035	0.035	317,503
2026-05-28	0.042	0.042	0.040	0.040	0.040	60,014
2026-05-27	0.042	0.042	0.042	0.042	0.042	19,863
2026-05-26	0.040	0.042	0.040	0.042	0.042	100,000
2026-05-25	0.041	0.041	0.041	0.041	0.041	7,894
2026-05-22	0.040	0.047	0.040	0.041	0.041	269,687
2026-05-21	0.032	0.040	0.032	0.040	0.040	394,440
2026-05-20	0.028	0.028	0.028	0.028	0.028	0
2026-05-19	0.028	0.028	0.028	0.028	0.028	22,183
2026-05-18	0.031	0.031	0.031	0.031	0.031	10,000
2026-05-15	0.031	0.031	0.031	0.031	0.031	40,500
2026-05-14	0.031	0.031	0.031	0.031	0.031	2,540
2026-05-13	0.030	0.031	0.028	0.031	0.031	316,053
2026-05-12	0.029	0.030	0.029	0.030	0.030	320,519
2026-05-11	0.030	0.030	0.030	0.030	0.030	20,005
2026-05-08	0.030	0.030	0.030	0.030	0.030	0
2026-05-07	0.031	0.033	0.030	0.030	0.030	518,618
2026-05-06	0.031	0.031	0.031	0.031	0.031	0

← NewerPage 2 of 3 · 130 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.