Audience Analytics Limited (SGX:1AZ)
Singapore · Delayed Price · Currency is SGD 0.2450
+0.0050 (2.08%)
At close: May 21, 2026
Audience Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 65,800 |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,600 |
| May 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 1.92% | 79,400 |
| May 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.00% | 179,400 |
| May 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 28,200 |
| May 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | -3.77% | 17,900 |
| Apr 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 3.92% | 29,900 |
| Apr 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.24 | - | 12,100 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | - | 4,800 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | -1.92% | 17,700 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 6.12% | 12,900 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 7,000 |
| Apr 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.23 | 2.08% | 25,100 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 8,500 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -4.00% | 74,200 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.96% | 400 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | -3.77% | 7,200 |
| Apr 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | -1.85% | 5,000 |
| Apr 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 1.89% | 35,000 |
| Apr 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | - | 28,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 1.92% | 4,000 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.89% | 3,400 |
| Apr 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 1.92% | 23,300 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.89% | 20,000 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 1.92% | 31,000 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | - | 2,000 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.00% | 41,900 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -3.85% | 14,100 |
| Mar 11, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.25 | 8.33% | 92,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.04% | 2,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 6.52% | 100 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.22 | -9.80% | 56,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | -3.77% | 1,500 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | - | 74,800 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 3.92% | 180,000 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | - | 40,100 |
| Feb 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | 2.00% | 65,400 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.96% | 17,300 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | 2.00% | 5,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 9,900 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | 2.04% | 17,100 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | -3.92% | 26,500 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 2.00% | 500 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 48,500 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 5,500 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 16,800 |