Audeara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.032	0.032	0.032	0.032	0.032	0
2025-11-10	0.032	0.032	0.032	0.032	0.032	307
2025-11-07	0.032	0.032	0.032	0.032	0.032	0
2025-11-06	0.032	0.032	0.032	0.032	0.032	0
2025-11-05	0.032	0.032	0.032	0.032	0.032	8,215
2025-11-04	0.033	0.033	0.032	0.032	0.032	84,826
2025-11-03	0.032	0.032	0.030	0.030	0.030	424,660
2025-10-31	0.032	0.032	0.032	0.032	0.032	4,999
2025-10-30	0.030	0.030	0.030	0.030	0.030	0
2025-10-29	0.030	0.030	0.030	0.030	0.030	0
2025-10-28	0.030	0.030	0.030	0.030	0.030	0
2025-10-27	0.030	0.030	0.030	0.030	0.030	0
2025-10-24	0.030	0.030	0.030	0.030	0.030	0
2025-10-23	0.030	0.030	0.030	0.030	0.030	25,764
2025-10-22	0.027	0.027	0.027	0.027	0.027	6,290
2025-10-21	0.029	0.029	0.029	0.029	0.029	0
2025-10-20	0.028	0.029	0.028	0.029	0.029	75,635
2025-10-17	0.034	0.034	0.034	0.034	0.034	29,119
2025-10-16	0.031	0.038	0.028	0.038	0.038	658,600
2025-10-15	0.030	0.060	0.030	0.030	0.030	3,672,946
2025-10-14	0.024	0.027	0.024	0.027	0.027	13,010
2025-10-13	0.027	0.027	0.024	0.024	0.024	62,273
2025-10-10	0.025	0.025	0.025	0.025	0.025	325,999
2025-10-09	0.025	0.025	0.025	0.025	0.025	649
2025-10-08	0.026	0.026	0.026	0.026	0.026	0
2025-10-07	0.026	0.026	0.026	0.026	0.026	197,057
2025-10-06	0.026	0.026	0.026	0.026	0.026	21,365
2025-10-03	0.026	0.026	0.024	0.026	0.026	55,921
2025-10-02	0.023	0.023	0.023	0.023	0.023	0
2025-10-01	0.023	0.023	0.023	0.023	0.023	0
2025-09-30	0.023	0.023	0.023	0.023	0.023	0
2025-09-29	0.023	0.023	0.023	0.023	0.023	101
2025-09-26	0.023	0.023	0.023	0.023	0.023	0
2025-09-25	0.023	0.023	0.023	0.023	0.023	0
2025-09-24	0.023	0.023	0.023	0.023	0.023	200,000
2025-09-23	0.023	0.023	0.023	0.023	0.023	9,102
2025-09-22	0.023	0.023	0.023	0.023	0.023	0
2025-09-19	0.023	0.023	0.023	0.023	0.023	0
2025-09-18	0.023	0.023	0.023	0.023	0.023	0
2025-09-17	0.023	0.023	0.023	0.023	0.023	4,170
2025-09-16	0.023	0.023	0.023	0.023	0.023	74,758
2025-09-15	0.024	0.024	0.024	0.024	0.024	104
2025-09-12	0.025	0.025	0.024	0.024	0.024	170,000
2025-09-11	0.025	0.025	0.025	0.025	0.025	0
2025-09-10	0.025	0.025	0.025	0.025	0.025	0
2025-09-09	0.025	0.025	0.025	0.025	0.025	216
2025-09-08	0.025	0.025	0.025	0.025	0.025	9,348
2025-09-05	0.027	0.027	0.027	0.027	0.027	3,555
2025-09-04	0.029	0.029	0.025	0.025	0.025	515,579
2025-09-03	0.024	0.024	0.024	0.024	0.024	0
2025-09-02	0.024	0.024	0.024	0.024	0.024	6,896
2025-09-01	0.025	0.025	0.024	0.025	0.025	540,000
2025-08-29	0.025	0.025	0.025	0.025	0.025	17,000
2025-08-28	0.024	0.024	0.023	0.023	0.023	134,428
2025-08-27	0.027	0.027	0.025	0.025	0.025	635,327
2025-08-26	0.029	0.029	0.026	0.026	0.026	468,753
2025-08-25	0.030	0.030	0.030	0.030	0.030	0
2025-08-22	0.030	0.030	0.030	0.030	0.030	0
2025-08-21	0.030	0.030	0.030	0.030	0.030	66,169
2025-08-20	0.030	0.030	0.027	0.030	0.030	60,014

← NewerPage 5 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.