Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 8.89 | -0.22 | -2.41% | 9.08 | 9.11 | 8.87 | 80,394 |
| Sep 19 2024 | 9.11 | -0.09 | -0.98% | 9.24 | 9.26 | 9.07 | 80,149 |
| Sep 18 2024 | 9.20 | -0.16 | -1.71% | 9.36 | 9.39 | 9.14 | 32,123 |
| Sep 17 2024 | 9.36 | -0.27 | -2.80% | 9.49 | 9.585 | 9.32 | 63,438 |
| Sep 16 2024 | 9.63 | -0.24 | -2.43% | 9.96 | 9.96 | 9.10 | 211,279 |
| Sep 13 2024 | 9.87 | 0.15 | 1.54% | 9.75 | 9.935 | 9.73 | 60,880 |
| Sep 12 2024 | 9.72 | 0.17 | 1.78% | 9.56 | 9.81 | 9.50 | 27,165 |
| Sep 11 2024 | 9.55 | -0.23 | -2.35% | 9.76 | 9.76 | 9.49 | 38,401 |
| Sep 10 2024 | 9.78 | 0.36 | 3.82% | 9.96 | 10.02 | 9.52 | 193,278 |
| Sep 09 2024 | 9.42 | -0.23 | -2.38% | 9.67 | 9.77 | 9.42 | 165,597 |
| Sep 06 2024 | 9.65 | -0.39 | -3.88% | 10.03 | 10.15 | 9.64 | 37,196 |
| Sep 05 2024 | 10.04 | -0.10 | -0.99% | 10.14 | 10.16 | 9.94 | 67,079 |
| Sep 04 2024 | 10.14 | -0.08 | -0.78% | 10.22 | 10.29 | 10.14 | 28,797 |
| Sep 03 2024 | 10.22 | -0.51 | -4.75% | 10.63 | 10.63 | 10.22 | 53,622 |
| Aug 30 2024 | 10.73 | -0.06 | -0.56% | 10.79 | 10.90 | 10.6701 | 51,844 |
| Aug 29 2024 | 10.79 | -0.05 | -0.46% | 10.77 | 10.94 | 10.76 | 28,042 |
| Aug 28 2024 | 10.84 | 0.06 | 0.56% | 10.85 | 10.92 | 10.80 | 27,158 |
| Aug 27 2024 | 10.78 | 0.01 | 0.09% | 10.77 | 10.84 | 10.74 | 36,231 |
| Aug 26 2024 | 10.77 | -0.15 | -1.37% | 10.90 | 10.92 | 10.77 | 31,778 |
| Aug 23 2024 | 10.92 | 0.17 | 1.58% | 10.82 | 10.94 | 10.82 | 50,521 |
| Aug 22 2024 | 10.75 | -0.02 | -0.19% | 10.80 | 10.9599 | 10.70 | 31,940 |
| Aug 21 2024 | 10.77 | 0.17 | 1.60% | 10.67 | 10.965 | 10.66 | 197,012 |
| Aug 20 2024 | 10.60 | -0.11 | -1.03% | 10.74 | 10.80 | 10.49 | 45,995 |
| Aug 19 2024 | 10.71 | 0.09 | 0.85% | 10.60 | 10.80 | 10.57 | 30,856 |
| Aug 16 2024 | 10.62 | 0.02 | 0.19% | 10.50 | 10.67 | 10.485 | 61,549 |
| Aug 15 2024 | 10.60 | 0.04 | 0.38% | 10.49 | 10.63 | 10.49 | 14,276 |
| Aug 14 2024 | 10.56 | -0.07 | -0.66% | 10.70 | 10.70 | 10.53 | 26,806 |
| Aug 13 2024 | 10.63 | 0.25 | 2.41% | 10.45 | 10.65 | 10.44 | 27,113 |
| Aug 12 2024 | 10.38 | -0.27 | -2.54% | 10.55 | 10.56 | 10.38 | 65,856 |
| Aug 09 2024 | 10.65 | 0.06 | 0.57% | 10.60 | 10.68 | 10.5001 | 27,484 |
| Aug 08 2024 | 10.59 | 0.11 | 1.05% | 10.56 | 10.61 | 10.55 | 36,204 |
| Aug 07 2024 | 10.48 | -0.01 | -0.10% | 10.67 | 10.71 | 10.43 | 79,442 |
| Aug 06 2024 | 10.49 | 0.12 | 1.16% | 10.37 | 10.56 | 10.35 | 40,257 |
| Aug 05 2024 | 10.37 | -0.42 | -3.89% | 10.37 | 10.58 | 10.14 | 100,799 |
| Aug 02 2024 | 10.79 | -0.20 | -1.82% | 10.81 | 10.90 | 10.75 | 86,927 |
| Aug 01 2024 | 10.99 | -0.31 | -2.74% | 11.23 | 11.40 | 10.85 | 92,071 |
| Jul 31 2024 | 11.30 | 0.26 | 2.36% | 11.12 | 11.52 | 10.95 | 200,872 |
| Jul 30 2024 | 11.04 | 0.46 | 4.35% | 10.59 | 11.06 | 10.58 | 130,999 |
| Jul 29 2024 | 10.58 | -0.32 | -2.94% | 10.68 | 10.76 | 10.455 | 50,906 |
| Jul 26 2024 | 10.90 | 0.02 | 0.18% | 10.97 | 11.08 | 10.81 | 34,665 |
| Jul 25 2024 | 10.88 | 0.10 | 0.93% | 10.92 | 11.135 | 10.82 | 28,115 |
| Jul 24 2024 | 10.78 | -0.22 | -2.00% | 11.02 | 11.055 | 10.76 | 32,033 |
| Jul 23 2024 | 11.00 | 0.13 | 1.20% | 10.96 | 11.18 | 10.87 | 33,589 |
| Jul 22 2024 | 10.87 | 0.08 | 0.74% | 10.84 | 10.95 | 10.84 | 32,274 |
| Jul 19 2024 | 10.79 | 0.11 | 1.03% | 10.71 | 10.89 | 10.66 | 27,882 |
| Jul 18 2024 | 10.68 | -0.52 | -4.64% | 11.13 | 11.22 | 10.66 | 64,091 |
| Jul 17 2024 | 11.20 | -0.05 | -0.44% | 11.21 | 11.26 | 11.10 | 58,866 |
| Jul 16 2024 | 11.25 | 0.09 | 0.81% | 11.11 | 11.38 | 11.09 | 114,413 |
| Jul 15 2024 | 11.16 | 0.08 | 0.72% | 11.13 | 11.28 | 11.09 | 572,268 |
| Jul 12 2024 | 11.08 | 0.11 | 1.00% | 11.05 | 11.18 | 11.04 | 39,581 |
| Jul 11 2024 | 10.97 | 0.05 | 0.46% | 10.98 | 11.07 | 10.95 | 352,300 |
| Jul 10 2024 | 10.92 | -0.03 | -0.27% | 10.97 | 11.02 | 10.90 | 46,997 |
| Jul 09 2024 | 10.95 | -0.17 | -1.53% | 11.16 | 11.18 | 10.88 | 29,421 |
| Jul 08 2024 | 11.12 | 0.13 | 1.18% | 11.14 | 11.22 | 11.07 | 48,937 |
| Jul 05 2024 | 10.99 | 0.43 | 4.07% | 10.65 | 11.02 | 10.65 | 53,228 |
| Jul 03 2024 | 10.56 | 0.18 | 1.73% | 10.38 | 10.63 | 10.38 | 19,372 |
| Jul 02 2024 | 10.38 | 0.21 | 2.06% | 10.18 | 10.425 | 10.165 | 25,430 |
| Jul 01 2024 | 10.17 | -0.09 | -0.88% | 10.35 | 10.35 | 10.06 | 20,479 |
| Jun 28 2024 | 10.26 | 0.00 | 0.00% | 10.26 | 10.26 | 10.26 | 0 |
| Jun 27 2024 | 10.26 | -0.02 | -0.19% | 10.32 | 10.40 | 10.16 | 39,243 |
| Jun 26 2024 | 10.28 | 0.08 | 0.78% | 10.18 | 10.295 | 10.16 | 30,403 |
| Jun 25 2024 | 10.20 | 0.12 | 1.19% | 10.05 | 10.26 | 9.99 | 45,123 |
