Skip to main content
logo
Audeara Limited (ASX:AUA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0610
-0.0040 (-6.15%)
At close: Mar 24, 2026

Audeara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20260.070.070.060.060.06-6.15%102,552
Mar 23, 20260.070.070.070.070.07-7.14%68,079
Mar 20, 20260.070.070.070.070.07-85
Mar 18, 20260.070.070.070.070.07-3,478
Mar 16, 20260.070.070.070.070.07-1.41%38,488
Mar 13, 20260.070.070.070.070.07-7.79%83,165
Mar 12, 20260.070.080.070.080.085.48%204,443
Mar 11, 20260.070.070.070.070.07-2.67%74,046
Mar 10, 20260.080.080.070.080.08-423,270
Mar 9, 20260.070.080.070.080.081.35%156,627
Mar 6, 20260.080.080.070.070.07-7.50%1,094,746
Mar 5, 20260.080.090.080.080.081.27%483,956
Mar 4, 20260.080.080.080.080.085.33%80,778
Mar 3, 20260.080.080.080.080.08-42,312
Mar 2, 20260.070.080.070.080.084.17%739,484
Feb 27, 20260.070.070.070.070.074.35%205,833
Feb 26, 20260.060.070.060.070.076.15%345,651
Feb 25, 20260.070.070.070.070.07-7.14%191,335
Feb 24, 20260.070.070.070.070.07-5.41%25,483
Feb 23, 20260.070.070.070.070.07-2.63%14,000
Feb 19, 20260.070.080.070.080.085.56%190,629
Feb 18, 20260.080.080.070.070.07-5.26%180,133
Feb 17, 20260.080.080.080.080.082.70%22,368
Feb 16, 20260.080.080.070.070.07-6.33%164,421
Feb 13, 20260.090.090.080.080.08-10.23%934,518
Feb 12, 20260.090.090.090.090.09-541,829
Feb 11, 20260.110.110.080.090.09-16.19%1,539,916
Feb 10, 20260.110.120.110.110.11-4.55%911,566
Feb 9, 20260.100.120.100.110.1110.00%1,356,400
Feb 6, 20260.090.120.090.100.109.89%2,134,127
Feb 5, 20260.080.090.080.090.0912.35%1,404,216
Feb 4, 20260.080.080.080.080.08-361,429
Feb 3, 20260.080.080.080.080.088.00%667,401
Feb 2, 20260.070.080.070.080.081.35%43,884
Jan 30, 20260.070.070.070.070.07-439,614
Jan 29, 20260.080.080.070.070.07-1.33%357,506
Jan 28, 20260.070.080.070.080.085.63%391,982
Jan 27, 20260.060.070.060.070.0718.33%1,570,575
Jan 23, 20260.060.060.060.060.063.45%30,918
Jan 22, 20260.060.060.060.060.06-1.69%26,297
Jan 21, 20260.060.060.060.060.06-3.28%80,022
Jan 20, 20260.060.060.060.060.06-3.17%137,040
Jan 19, 20260.060.060.060.060.06-102,235
Jan 16, 20260.060.060.060.060.068.62%207,073
Jan 15, 20260.070.070.060.060.06-9.37%561,978
Jan 14, 20260.060.070.060.060.063.23%894,582
Jan 13, 20260.060.060.060.060.0610.71%110,550
Jan 9, 20260.060.060.060.060.06-1.75%3,481
Jan 8, 20260.060.060.060.060.06-8.06%297,472
Jan 7, 20260.060.060.060.060.06-2.36%136,841