Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AUDTRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 21.25955 | -0.12 | -0.58% | 21.38461 | 21.42135 | 21.25384 | 0 |
| May 06 2024 | 21.3838 | 0.03 | 0.15% | 21.3539 | 21.48146 | 21.34999 | 0 |
| May 05 2024 | 21.35233 | -0.03 | -0.14% | 21.3812 | 21.40884 | 21.16931 | 0 |
| May 04 2024 | 21.3812 | 0.00 | 0.00% | 21.3812 | 21.3812 | 21.3812 | 0 |
| May 03 2024 | 21.3812 | 0.08 | 0.40% | 21.29386 | 21.5142 | 21.26521 | 0 |
| May 02 2024 | 21.29644 | 0.21 | 1.01% | 21.07725 | 21.32954 | 21.08847 | 0 |
| May 01 2024 | 21.0837 | 0.09 | 0.43% | 21.00075 | 21.27715 | 20.95727 | 0 |
| Apr 30 2024 | 20.9926 | -0.29 | -1.38% | 21.28117 | 21.2399 | 20.95252 | 0 |
| Apr 29 2024 | 21.28714 | 0.04 | 0.17% | 21.28817 | 21.4626 | 20.95874 | 0 |
| Apr 27 2024 | 21.2506 | 0.00 | 0.00% | 21.2506 | 21.2506 | 21.2506 | 0 |
| Apr 26 2024 | 21.2506 | 0.00 | 0.00% | 21.2506 | 21.2506 | 21.2506 | 0 |
| Apr 26 2024 | 21.2506 | 0.02 | 0.12% | 21.2345 | 21.37715 | 21.15655 | 0 |
| Apr 25 2024 | 21.22617 | 0.06 | 0.30% | 21.16526 | 21.31655 | 21.10421 | 0 |
| Apr 24 2024 | 21.16371 | 0.04 | 0.19% | 21.12044 | 21.349 | 21.08997 | 0 |
| Apr 23 2024 | 21.12407 | 0.12 | 0.56% | 21.01094 | 21.2427 | 20.98735 | 0 |
| Apr 22 2024 | 21.00582 | 0.04 | 0.20% | 20.9626 | 21.0614 | 20.88518 | 0 |
| Apr 21 2024 | 20.96369 | 0.09 | 0.45% | 20.8515 | 20.97619 | 20.72107 | 0 |
| Apr 20 2024 | 20.87036 | 0.00 | 0.00% | 20.87036 | 20.87036 | 20.87036 | 0 |
| Apr 19 2024 | 20.87036 | -0.05 | -0.25% | 20.91835 | 21.0145 | 20.73056 | 0 |
| Apr 18 2024 | 20.92257 | 0.01 | 0.04% | 20.91966 | 21.06425 | 20.86624 | 0 |
| Apr 17 2024 | 20.91373 | 0.06 | 0.30% | 20.85201 | 20.9985 | 20.82617 | 0 |
| Apr 16 2024 | 20.85028 | -0.04 | -0.20% | 20.89207 | 20.9129 | 20.76297 | 0 |
| Apr 15 2024 | 20.89112 | -0.09 | -0.44% | 20.98338 | 21.0574 | 20.86697 | 0 |
| Apr 14 2024 | 20.98394 | 0.08 | 0.36% | 20.93245 | 21.01285 | 20.90715 | 0 |
| Apr 13 2024 | 20.90891 | 0.00 | 0.00% | 20.90891 | 20.90891 | 20.90891 | 0 |
| Apr 12 2024 | 20.90891 | -0.32 | -1.49% | 21.25681 | 21.1394 | 20.88592 | 0 |
| Apr 11 2024 | 21.22577 | 0.22 | 1.02% | 21.00768 | 21.35043 | 20.99688 | 0 |
| Apr 10 2024 | 21.01069 | -0.36 | -1.70% | 21.37252 | 21.38345 | 20.98462 | 0 |
| Apr 09 2024 | 21.37303 | 0.13 | 0.61% | 21.25377 | 21.4255 | 21.21272 | 0 |
| Apr 08 2024 | 21.2437 | 0.21 | 0.99% | 21.02828 | 21.3344 | 21.02005 | 0 |
| Apr 07 2024 | 21.03502 | -0.06 | -0.28% | 21.0932 | 21.22635 | 21.02665 | 0 |
| Apr 06 2024 | 21.0932 | 0.00 | 0.00% | 21.0932 | 21.0932 | 21.0932 | 0 |
| Apr 05 2024 | 21.0932 | 0.04 | 0.17% | 21.0568 | 21.1249 | 20.92465 | 0 |
| Apr 04 2024 | 21.05762 | 0.07 | 0.34% | 20.98553 | 21.16355 | 20.9804 | 0 |
| Apr 03 2024 | 20.98617 | 0.10 | 0.47% | 20.89306 | 21.0463 | 20.77995 | 0 |
| Apr 02 2024 | 20.88864 | -0.05 | -0.22% | 20.92319 | 21.0137 | 20.79916 | 0 |
| Apr 01 2024 | 20.93484 | -0.25 | -1.18% | 21.18732 | 21.20135 | 20.66743 | 0 |
| Mar 31 2024 | 21.1838 | 0.02 | 0.09% | 21.3386 | 21.33875 | 21.09217 | 0 |
| Mar 30 2024 | 21.1645 | 0.00 | 0.00% | 21.1645 | 21.1645 | 21.1645 | 0 |
| Mar 29 2024 | 21.1645 | -0.05 | -0.23% | 21.20725 | 21.26705 | 21.03655 | 0 |
| Mar 28 2024 | 21.21335 | 0.03 | 0.15% | 21.07146 | 21.2509 | 20.96631 | 0 |
| Mar 27 2024 | 21.1812 | 0.12 | 0.56% | 21.06152 | 21.2176 | 20.99941 | 0 |
| Mar 26 2024 | 21.06429 | 0.03 | 0.14% | 21.03407 | 21.18015 | 21.01493 | 0 |
| Mar 25 2024 | 21.03537 | 0.08 | 0.39% | 20.95205 | 21.0754 | 20.84109 | 0 |
| Mar 24 2024 | 20.95285 | 0.10 | 0.47% | 20.8893 | 20.99105 | 20.82256 | 0 |
| Mar 23 2024 | 20.85573 | 0.00 | 0.00% | 20.85573 | 20.85573 | 20.85573 | 0 |
| Mar 22 2024 | 20.85573 | -0.28 | -1.30% | 21.13044 | 21.0205 | 20.79008 | 0 |
| Mar 21 2024 | 21.13095 | -0.26 | -1.20% | 21.38893 | 21.58245 | 20.87157 | 0 |
| Mar 20 2024 | 21.38656 | 0.25 | 1.18% | 21.13921 | 21.45985 | 21.05478 | 0 |
| Mar 19 2024 | 21.13682 | -0.07 | -0.32% | 21.20483 | 21.3633 | 21.03487 | 0 |
| Mar 18 2024 | 21.20471 | 0.00 | 0.01% | 21.18464 | 21.3285 | 21.1599 | 0 |
| Mar 17 2024 | 21.20248 | 0.18 | 0.84% | 21.1027 | 21.22565 | 20.87875 | 0 |
| Mar 16 2024 | 21.02669 | 0.00 | 0.00% | 21.02669 | 21.02669 | 21.02669 | 0 |
| Mar 15 2024 | 21.02669 | -0.16 | -0.75% | 21.18615 | 21.41449 | 21.01676 | 0 |
| Mar 14 2024 | 21.1857 | -0.11 | -0.50% | 21.29268 | 21.371 | 21.10039 | 0 |
| Mar 13 2024 | 21.29236 | 0.09 | 0.41% | 21.28702 | 21.72883 | 20.93895 | 0 |
| Mar 12 2024 | 21.20561 | 0.01 | 0.04% | 21.19594 | 21.46503 | 21.1015 | 0 |
| Mar 11 2024 | 21.19755 | 0.10 | 0.49% | 21.21246 | 21.23545 | 21.11793 | 0 |
| Mar 10 2024 | 21.09491 | 0.00 | 0.00% | 21.09491 | 21.09491 | 21.09491 | 0 |
| Mar 09 2024 | 21.09491 | 0.00 | 0.00% | 21.09491 | 21.09491 | 21.09491 | 0 |
| Mar 08 2024 | 21.09491 | -0.05 | -0.25% | 21.1484 | 21.3379 | 21.09491 | 0 |
| Mar 07 2024 | 21.14758 | 0.27 | 1.27% | 20.87952 | 21.18325 | 20.92503 | 0 |
| Mar 06 2024 | 20.88258 | 0.26 | 1.26% | 20.62174 | 20.98185 | 20.65669 | 0 |
| Mar 05 2024 | 20.62338 | 0.08 | 0.37% | 20.54556 | 20.6905 | 20.47114 | 0 |
| Mar 04 2024 | 20.5478 | 0.05 | 0.24% | 20.51569 | 20.6076 | 20.46569 | 0 |
| Mar 03 2024 | 20.49949 | 0.00 | 0.01% | 20.49825 | 20.53665 | 20.4653 | 0 |
| Mar 02 2024 | 20.49825 | 0.00 | 0.00% | 20.49825 | 20.49825 | 20.49825 | 0 |
| Mar 01 2024 | 20.49825 | 0.16 | 0.79% | 20.34604 | 20.53568 | 20.33044 | 0 |
| Feb 29 2024 | 20.33813 | 0.06 | 0.31% | 20.27616 | 20.4581 | 20.255 | 0 |
| Feb 28 2024 | 20.27594 | -0.11 | -0.53% | 20.38482 | 20.47405 | 20.23999 | 0 |
| Feb 27 2024 | 20.38492 | 0.03 | 0.12% | 20.36033 | 20.5375 | 20.34465 | 0 |
| Feb 26 2024 | 20.35976 | 0.11 | 0.56% | 20.41212 | 20.59665 | 20.32249 | 0 |
| Feb 25 2024 | 20.24685 | 0.00 | 0.00% | 20.24685 | 20.24685 | 20.24685 | 0 |
| Feb 24 2024 | 20.24685 | 0.00 | 0.00% | 20.24685 | 20.24685 | 20.24685 | 0 |
| Feb 23 2024 | 20.24685 | -0.14 | -0.68% | 20.38647 | 20.48175 | 19.95377 | 0 |
| Feb 22 2024 | 20.38632 | 0.06 | 0.28% | 20.33377 | 20.5294 | 19.88876 | 0 |
| Feb 21 2024 | 20.32899 | 0.06 | 0.28% | 20.26147 | 20.45015 | 20.26414 | 0 |
| Feb 20 2024 | 20.2724 | 0.11 | 0.55% | 20.15971 | 20.34955 | 20.15425 | 0 |
| Feb 19 2024 | 20.16069 | 0.00 | -0.01% | 20.16175 | 20.2305 | 19.80631 | 0 |
| Feb 18 2024 | 20.16359 | 0.02 | 0.09% | 19.98035 | 20.19875 | 19.94763 | 0 |
| Feb 17 2024 | 20.14571 | 0.00 | 0.00% | 20.14571 | 20.14571 | 20.14571 | 0 |
| Feb 16 2024 | 20.14571 | 0.04 | 0.21% | 20.10647 | 20.184 | 20.0273 | 0 |
| Feb 15 2024 | 20.10432 | 0.12 | 0.59% | 20.0395 | 20.1661 | 19.6743 | 0 |
| Feb 14 2024 | 19.98572 | 0.16 | 0.80% | 19.82762 | 20.04235 | 19.8593 | 0 |
| Feb 13 2024 | 19.82631 | -0.23 | -1.15% | 20.05705 | 20.10267 | 19.50331 | 0 |
| Feb 12 2024 | 20.05603 | 0.02 | 0.11% | 20.02086 | 20.1141 | 19.99316 | 0 |
| Feb 11 2024 | 20.03315 | 0.01 | 0.05% | 20.04305 | 20.05425 | 19.9779 | 0 |
| Feb 10 2024 | 20.02383 | 0.00 | 0.00% | 20.02383 | 20.02383 | 20.02383 | 0 |
| Feb 09 2024 | 20.02383 | 0.09 | 0.47% | 19.93129 | 20.09715 | 19.69104 | 0 |
| Feb 08 2024 | 19.92987 | -0.02 | -0.10% | 19.95108 | 20.0251 | 19.80618 | 0 |
