Audience Analytics Limited (SGX:1AZ)
Singapore · Delayed Price · Currency is SGD 0.2450
0.00 (0.00%)
At close: Sep 30, 2026
Audience Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22,000 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 100 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 100 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 300 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 3,000 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 5,000 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 100 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 100 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 800 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 3,500 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 100,000 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 52,000 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 101,800 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 72,300 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 37,100 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 123,800 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 5,300 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 300 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 201,000 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 26,500 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 500 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 15,500 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 500 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 5,700 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 100 |
| Jun 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 30,000 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 10,000 |
| Jun 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 11,500 |
| Jun 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 14,000 |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 100 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 400 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 28,000 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 44,000 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 85,700 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60,000 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 13,800 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 8,400 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 49,700 |
| May 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 33,400 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 100 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 100 |
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 83,000 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 6,600 |