Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AUDSEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 7.1583 | 0.02 | 0.30% | 7.13605 | 7.1626 | 7.1168 | 0 |
| May 15 2024 | 7.13681 | -0.02 | -0.33% | 7.15683 | 7.18988 | 7.1288 | 0 |
| May 14 2024 | 7.16055 | 0.00 | -0.05% | 7.16577 | 7.18767 | 7.0798 | 0 |
| May 13 2024 | 7.1642 | 0.00 | 0.05% | 7.1576 | 7.20928 | 7.14855 | 0 |
| May 12 2024 | 7.1604 | -0.01 | -0.16% | 7.16095 | 7.17215 | 7.14895 | 0 |
| May 11 2024 | 7.17215 | -0.02 | -0.31% | 7.17215 | 7.1948 | 7.17215 | 0 |
| May 10 2024 | 7.1948 | 0.02 | 0.25% | 7.17735 | 7.20369 | 7.1506 | 0 |
| May 09 2024 | 7.17716 | 0.00 | -0.01% | 7.17735 | 7.22118 | 7.1675 | 0 |
| May 08 2024 | 7.17785 | 0.02 | 0.21% | 7.16257 | 7.19335 | 7.1407 | 0 |
| May 07 2024 | 7.16255 | 0.00 | 0.00% | 7.16207 | 7.1758 | 7.12135 | 0 |
| May 06 2024 | 7.16259 | 0.01 | 0.15% | 7.15135 | 7.1853 | 7.138 | 0 |
| May 05 2024 | 7.15209 | 0.01 | 0.17% | 7.1594 | 7.16955 | 7.13962 | 0 |
| May 04 2024 | 7.13962 | 0.01 | 0.09% | 7.13962 | 7.13962 | 7.13962 | 0 |
| May 03 2024 | 7.1335 | 0.00 | -0.03% | 7.1361 | 7.18311 | 7.11363 | 0 |
| May 02 2024 | 7.13574 | 0.00 | 0.06% | 7.13056 | 7.1522 | 7.1179 | 0 |
| May 01 2024 | 7.13149 | 0.00 | -0.07% | 7.13452 | 7.15552 | 7.1086 | 0 |
| Apr 30 2024 | 7.1364 | -0.04 | -0.55% | 7.17455 | 7.1762 | 7.10901 | 0 |
| Apr 29 2024 | 7.17602 | 0.05 | 0.71% | 7.14835 | 7.18535 | 7.14022 | 0 |
| Apr 27 2024 | 7.1251 | 0.00 | 0.00% | 7.1251 | 7.1251 | 7.1251 | 0 |
| Apr 26 2024 | 7.1251 | 0.00 | 0.00% | 7.1251 | 7.1251 | 7.1251 | 0 |
| Apr 26 2024 | 7.1251 | 0.02 | 0.34% | 7.09805 | 7.16004 | 7.05507 | 0 |
| Apr 25 2024 | 7.10087 | 0.03 | 0.43% | 7.07427 | 7.11858 | 7.06713 | 0 |
| Apr 24 2024 | 7.07057 | 0.05 | 0.76% | 7.0173 | 7.092 | 7.03971 | 0 |
| Apr 23 2024 | 7.01731 | 0.00 | -0.07% | 7.02421 | 7.04424 | 6.99677 | 0 |
| Apr 22 2024 | 7.02221 | 0.00 | 0.01% | 7.02066 | 7.03561 | 7.0102 | 0 |
| Apr 21 2024 | 7.02142 | -0.01 | -0.15% | 7.0249 | 7.03166 | 7.00635 | 0 |
| Apr 20 2024 | 7.03166 | 0.03 | 0.39% | 7.0249 | 7.03166 | 7.00403 | 0 |
| Apr 19 2024 | 7.00403 | -0.05 | -0.65% | 7.04915 | 7.0486 | 7.00 | 0 |
| Apr 18 2024 | 7.05006 | 0.00 | 0.04% | 7.04623 | 7.1034 | 7.0088 | 0 |
| Apr 17 2024 | 7.04725 | 0.02 | 0.34% | 7.02304 | 7.066 | 7.01325 | 0 |
| Apr 16 2024 | 7.0235 | 0.01 | 0.20% | 7.01075 | 7.03128 | 6.99971 | 0 |
| Apr 15 2024 | 7.0098 | -0.02 | -0.34% | 7.03657 | 7.0578 | 6.98641 | 0 |
| Apr 14 2024 | 7.0336 | -0.02 | -0.32% | 7.03135 | 7.0525 | 7.02675 | 0 |
| Apr 13 2024 | 7.0561 | 0.00 | 0.00% | 7.0561 | 7.0561 | 7.0561 | 0 |
| Apr 12 2024 | 7.0561 | 0.04 | 0.59% | 7.01557 | 7.0659 | 7.00136 | 0 |
| Apr 11 2024 | 7.01455 | 0.04 | 0.51% | 6.97925 | 7.03172 | 6.96036 | 0 |
| Apr 10 2024 | 6.97895 | -0.02 | -0.22% | 6.99455 | 7.0133 | 6.9488 | 0 |
| Apr 09 2024 | 6.99438 | 0.02 | 0.30% | 6.974 | 7.0017 | 6.9633 | 0 |
| Apr 08 2024 | 6.97345 | -0.02 | -0.35% | 6.99865 | 7.00604 | 6.95716 | 0 |
| Apr 07 2024 | 6.99774 | 0.01 | 0.10% | 6.99505 | 7.00595 | 6.9852 | 0 |
| Apr 06 2024 | 6.99102 | -0.02 | -0.34% | 6.99102 | 7.0151 | 6.99102 | 0 |
| Apr 05 2024 | 7.0151 | 0.00 | 0.00% | 7.0147 | 7.029 | 6.9839 | 0 |
| Apr 04 2024 | 7.01487 | 0.02 | 0.36% | 6.9899 | 7.03457 | 6.98 | 0 |
| Apr 03 2024 | 6.99001 | -0.01 | -0.09% | 6.99635 | 7.01303 | 6.9698 | 0 |
| Apr 02 2024 | 6.99643 | -0.01 | -0.19% | 7.00838 | 7.0216 | 6.9682 | 0 |
| Apr 01 2024 | 7.00945 | 0.03 | 0.47% | 6.977 | 7.0366 | 6.9597 | 0 |
| Mar 31 2024 | 6.97665 | 0.00 | 0.03% | 6.97204 | 6.9818 | 6.95215 | 0 |
| Mar 30 2024 | 6.97452 | 0.03 | 0.41% | 6.97204 | 6.97452 | 6.9459 | 0 |
| Mar 29 2024 | 6.9459 | -0.03 | -0.40% | 6.97326 | 6.98492 | 6.93178 | 0 |
| Mar 28 2024 | 6.9741 | 0.03 | 0.47% | 6.94215 | 6.99805 | 6.9273 | 0 |
| Mar 27 2024 | 6.94139 | 0.02 | 0.26% | 6.9236 | 6.94864 | 6.9084 | 0 |
| Mar 26 2024 | 6.9236 | 0.01 | 0.13% | 6.91894 | 6.92504 | 6.90485 | 0 |
| Mar 25 2024 | 6.9148 | 0.03 | 0.43% | 6.88525 | 6.9301 | 6.8816 | 0 |
| Mar 24 2024 | 6.88528 | 0.00 | -0.01% | 6.893 | 6.8984 | 6.85019 | 0 |
| Mar 23 2024 | 6.886 | 0.00 | 0.00% | 6.886 | 6.886 | 6.886 | 0 |
| Mar 22 2024 | 6.886 | 0.01 | 0.12% | 6.878 | 6.8944 | 6.8389 | 0 |
| Mar 21 2024 | 6.87794 | 0.04 | 0.54% | 6.84185 | 6.89071 | 6.85623 | 0 |
| Mar 20 2024 | 6.84109 | 0.03 | 0.45% | 6.81013 | 6.85455 | 6.8107 | 0 |
| Mar 19 2024 | 6.81019 | -0.03 | -0.40% | 6.83804 | 6.8382 | 6.7892 | 0 |
| Mar 18 2024 | 6.83754 | 0.04 | 0.57% | 6.797 | 6.8509 | 6.7956 | 0 |
| Mar 17 2024 | 6.79846 | 0.02 | 0.23% | 6.78281 | 6.804 | 6.78363 | 0 |
| Mar 16 2024 | 6.78281 | -0.02 | -0.29% | 6.78281 | 6.8027 | 6.78281 | 0 |
| Mar 15 2024 | 6.8027 | -0.01 | -0.10% | 6.8091 | 6.81292 | 6.7789 | 0 |
| Mar 14 2024 | 6.80955 | 0.04 | 0.53% | 6.77522 | 6.81906 | 6.75169 | 0 |
| Mar 13 2024 | 6.77344 | 0.01 | 0.16% | 6.76391 | 6.79067 | 6.7585 | 0 |
| Mar 12 2024 | 6.76295 | -0.01 | -0.16% | 6.77232 | 6.78773 | 6.73278 | 0 |
| Mar 11 2024 | 6.77365 | 0.01 | 0.18% | 6.76655 | 6.78398 | 6.74426 | 0 |
| Mar 10 2024 | 6.7613 | 0.00 | 0.00% | 6.7613 | 6.7613 | 6.7613 | 0 |
| Mar 09 2024 | 6.7613 | 0.00 | 0.00% | 6.7613 | 6.7613 | 6.7613 | 0 |
| Mar 08 2024 | 6.7613 | -0.01 | -0.14% | 6.76871 | 6.83692 | 6.7564 | 0 |
| Mar 07 2024 | 6.77079 | 0.01 | 0.20% | 6.7574 | 6.80175 | 6.7589 | 0 |
| Mar 06 2024 | 6.75729 | 0.00 | 0.04% | 6.75421 | 6.7835 | 6.74055 | 0 |
| Mar 05 2024 | 6.75474 | 0.01 | 0.12% | 6.74636 | 6.7637 | 6.7282 | 0 |
| Mar 04 2024 | 6.7469 | 0.01 | 0.21% | 6.73565 | 6.7603 | 6.7165 | 0 |
| Mar 03 2024 | 6.7328 | 0.00 | 0.07% | 6.73335 | 6.7427 | 6.72605 | 0 |
| Mar 02 2024 | 6.72782 | -0.03 | -0.43% | 6.73552 | 6.73552 | 6.72782 | 0 |
| Mar 01 2024 | 6.7567 | 0.02 | 0.23% | 6.74555 | 6.7764 | 6.71817 | 0 |
| Feb 29 2024 | 6.7413 | 0.03 | 0.43% | 6.7138 | 6.76369 | 6.7087 | 0 |
| Feb 28 2024 | 6.71259 | -0.03 | -0.51% | 6.7465 | 6.74 | 6.7015 | 0 |
| Feb 27 2024 | 6.74668 | 0.02 | 0.34% | 6.72425 | 6.76254 | 6.72154 | 0 |
| Feb 26 2024 | 6.72385 | -0.04 | -0.63% | 6.77825 | 6.7731 | 6.69366 | 0 |
| Feb 25 2024 | 6.76616 | 0.00 | 0.00% | 6.76616 | 6.76616 | 6.76616 | 0 |
| Feb 24 2024 | 6.76616 | 0.00 | 0.00% | 6.76616 | 6.76616 | 6.76616 | 0 |
| Feb 23 2024 | 6.76616 | 0.00 | -0.04% | 6.76835 | 6.8061 | 6.7527 | 0 |
| Feb 22 2024 | 6.7692 | -0.02 | -0.30% | 6.79028 | 6.7989 | 6.7505 | 0 |
| Feb 21 2024 | 6.78959 | 0.00 | -0.02% | 6.79057 | 6.8149 | 6.7824 | 0 |
| Feb 20 2024 | 6.79075 | 0.00 | 0.03% | 6.78812 | 6.8213 | 6.7532 | 0 |
| Feb 19 2024 | 6.7888 | -0.03 | -0.39% | 6.81625 | 6.8383 | 6.7592 | 0 |
| Feb 18 2024 | 6.81565 | 0.00 | 0.05% | 6.81935 | 6.8408 | 6.8103 | 0 |
| Feb 17 2024 | 6.81196 | 0.00 | 0.02% | 6.81217 | 6.81217 | 6.81059 | 0 |
