Audeara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.029	0.029	0.024	0.024	0.024	297,762
2026-10-20	0.026	0.026	0.026	0.026	0.026	9,746
2026-10-19	0.026	0.026	0.026	0.026	0.026	152,556
2026-10-16	0.024	0.024	0.024	0.024	0.024	0
2026-10-15	0.024	0.024	0.024	0.024	0.024	10,500
2026-10-14	0.022	0.022	0.022	0.022	0.022	0
2026-10-13	0.023	0.023	0.022	0.022	0.022	92,200
2026-10-12	0.023	0.023	0.023	0.023	0.023	16,725
2026-10-09	0.023	0.023	0.023	0.023	0.023	0
2026-10-08	0.023	0.023	0.023	0.023	0.023	0
2026-10-07	0.023	0.023	0.023	0.023	0.023	0
2026-10-06	0.023	0.023	0.023	0.023	0.023	0
2026-10-05	0.023	0.023	0.023	0.023	0.023	0
2026-10-02	0.023	0.023	0.022	0.023	0.023	100,659
2026-10-01	0.022	0.022	0.022	0.022	0.022	0
2026-09-30	0.022	0.022	0.022	0.022	0.022	0
2026-09-29	0.022	0.022	0.022	0.022	0.022	30,000
2026-09-28	0.022	0.022	0.022	0.022	0.022	39,814
2026-09-25	0.022	0.022	0.022	0.022	0.022	0
2026-09-24	0.022	0.022	0.022	0.022	0.022	0
2026-09-23	0.027	0.027	0.022	0.022	0.022	109,782
2026-09-22	0.023	0.027	0.023	0.027	0.027	93,985
2026-09-21	0.023	0.023	0.023	0.023	0.023	14,942
2026-09-18	0.025	0.025	0.023	0.023	0.023	142,998
2026-09-17	0.024	0.024	0.024	0.024	0.024	0
2026-09-16	0.024	0.024	0.024	0.024	0.024	0
2026-09-15	0.024	0.024	0.024	0.024	0.024	70,900
2026-09-14	0.022	0.022	0.022	0.022	0.022	0
2026-09-11	0.022	0.022	0.022	0.022	0.022	0
2026-09-10	0.022	0.022	0.022	0.022	0.022	0
2026-09-09	0.025	0.025	0.021	0.022	0.022	627,099
2026-09-08	0.027	0.027	0.025	0.026	0.026	279,250
2026-09-07	0.028	0.028	0.028	0.028	0.028	75,000
2026-09-04	0.029	0.029	0.029	0.029	0.029	209,857
2026-09-03	0.030	0.030	0.029	0.029	0.029	26,570
2026-09-02	0.030	0.030	0.030	0.030	0.030	740
2026-09-01	0.027	0.031	0.027	0.031	0.031	7,696
2026-08-31	0.029	0.029	0.027	0.027	0.027	947,708
2026-08-28	0.034	0.034	0.032	0.032	0.032	160,092
2026-08-27	0.036	0.036	0.036	0.036	0.036	0
2026-08-26	0.036	0.036	0.036	0.036	0.036	11,428
2026-08-25	0.036	0.036	0.036	0.036	0.036	1,388
2026-08-24	0.034	0.036	0.033	0.036	0.036	122,685
2026-08-21	0.033	0.033	0.033	0.033	0.033	0
2026-08-20	0.033	0.033	0.033	0.033	0.033	0
2026-08-19	0.033	0.033	0.033	0.033	0.033	0
2026-08-18	0.033	0.033	0.033	0.033	0.033	20,758
2026-08-17	0.032	0.032	0.032	0.032	0.032	0
2026-08-14	0.032	0.032	0.032	0.032	0.032	12,923
2026-08-13	0.032	0.032	0.032	0.032	0.032	59
2026-08-12	0.034	0.034	0.034	0.034	0.034	0
2026-08-11	0.035	0.035	0.034	0.034	0.034	140,059
2026-08-10	0.031	0.031	0.031	0.031	0.031	0
2026-08-07	0.030	0.031	0.029	0.031	0.031	119,381
2026-08-06	0.031	0.031	0.031	0.031	0.031	3,225
2026-08-05	0.031	0.031	0.031	0.031	0.031	0
2026-08-04	0.031	0.031	0.031	0.031	0.031	49,155
2026-08-03	0.030	0.031	0.030	0.031	0.031	169,875
2026-07-31	0.030	0.030	0.030	0.030	0.030	0
2026-07-30	0.030	0.030	0.030	0.030	0.030	0

Page 1 of 22 · 1,270 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.