Skip to main content
logo
AudioCodes Ltd. (TLV:AUDC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,239.00
+16.00 (0.50%)
Oct 1, 2026, 2:24 PM IDT

TLV:AUDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,282.003,282.003,229.003,239.003,239.000.50%33,996
Sep 30, 20263,226.003,226.003,212.003,223.003,223.00-0.09%6,004
Sep 29, 20263,227.003,227.003,209.003,226.003,226.00-0.03%6,179
Sep 28, 20263,148.003,250.003,148.003,227.003,227.002.51%28,577
Sep 24, 20263,209.003,173.003,087.003,148.003,148.00-1.90%11,029
Sep 23, 20263,102.003,249.003,102.003,209.003,209.003.45%26,241
Sep 22, 20263,012.003,146.003,012.003,102.003,102.002.99%47,276
Sep 17, 20263,017.003,082.003,001.003,012.003,012.00-0.17%59,474
Sep 16, 20262,946.003,031.002,956.003,017.003,017.002.41%11,726
Sep 15, 20262,925.002,980.002,902.002,946.002,946.000.72%6,814
Sep 14, 20262,867.002,943.002,867.002,925.002,925.002.02%13,411
Sep 10, 20263,015.002,964.002,842.002,867.002,867.00-4.91%16,121
Sep 9, 20262,971.003,034.002,955.003,015.003,015.002.00%12,583
Sep 8, 20263,014.003,037.002,936.002,956.002,956.00-1.92%15,876
Sep 7, 20263,039.003,039.003,003.003,014.003,014.00-1.89%3,879
Sep 4, 20263,048.003,085.003,048.003,072.003,072.000.79%19,994
Sep 3, 20263,015.003,115.003,005.003,048.003,048.001.09%30,545
Sep 2, 20263,024.003,072.003,012.003,015.003,015.001.72%21,756
Sep 1, 20263,032.003,032.002,935.002,964.002,964.00-2.24%5,138
Aug 31, 20262,966.003,042.002,938.003,032.003,032.001.20%7,910
Aug 28, 20263,050.003,050.002,975.002,996.002,996.00-1.77%8,134
Aug 27, 20262,945.003,068.002,945.003,050.003,050.003.57%34,720
Aug 26, 20262,926.002,962.002,870.002,945.002,945.000.65%8,586
Aug 25, 20262,855.002,945.002,855.002,926.002,926.002.77%33,532
Aug 24, 20262,842.002,893.002,816.002,847.002,847.000.18%21,021
Aug 21, 20262,855.002,870.002,830.002,842.002,842.00-0.46%14,068
Aug 20, 20262,879.002,906.002,836.002,855.002,855.00-0.83%7,265
Aug 19, 20262,928.002,935.002,841.002,879.002,879.00-1.70%6,733
Aug 18, 20263,032.003,024.002,984.002,988.002,928.71-1.45%13,362
Aug 17, 20263,009.003,075.002,974.003,032.002,971.84-41,850
Aug 14, 20263,039.003,090.003,017.003,032.002,971.84-0.23%6,611
Aug 13, 20262,970.003,064.002,963.003,039.002,978.702.32%42,692
Aug 12, 20262,976.003,003.002,934.002,970.002,911.07-0.20%34,183
Aug 11, 20263,020.003,053.002,940.002,976.002,916.95-1.26%17,077
Aug 10, 20262,975.003,024.002,922.003,014.002,954.191.31%31,626
Aug 7, 20262,978.002,986.002,938.002,975.002,915.97-0.10%6,286
Aug 6, 20262,944.003,000.002,913.002,978.002,918.911.15%93,487
Aug 5, 20263,061.003,105.002,925.002,944.002,885.58-8.40%28,009
Aug 4, 20262,927.003,230.002,866.003,214.003,150.239.81%96,491
Aug 3, 20262,920.002,985.002,905.002,927.002,868.922.77%28,419
Jul 31, 20262,797.002,863.002,796.002,848.002,791.492.48%8,818
Jul 30, 20263,024.003,024.002,771.002,779.002,723.86-5.09%27,615
Jul 29, 20262,952.003,015.002,910.002,928.002,869.90-1.38%13,523
Jul 28, 20262,964.002,990.002,956.002,969.002,910.090.17%19,991
Jul 27, 20262,915.002,986.002,882.002,964.002,905.191.75%19,163
Jul 24, 20262,943.002,959.002,904.002,913.002,855.20-1.02%3,508
Jul 22, 20262,963.002,995.002,928.002,943.002,884.60-0.67%18,738
Jul 21, 20262,956.002,965.002,916.002,963.002,904.210.24%14,285
Jul 20, 20262,915.002,994.002,915.002,956.002,897.351.16%21,119
Jul 17, 20262,892.002,943.002,892.002,922.002,864.020.34%11,627