Skip to main content
logo
AudioCodes Ltd. (TLV:AUDC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,852.00
+10.00 (0.35%)
Aug 24, 2026, 11:29 AM IDT

TLV:AUDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20263,026.003,026.002,891.002,912.002,854.22-3.77%14,924
Jul 15, 20263,001.003,035.002,983.003,026.002,965.961.44%16,554
Jul 14, 20263,061.003,070.002,969.002,983.002,923.81-2.55%27,802
Jul 13, 20262,956.003,078.002,956.003,061.003,000.263.55%66,981
Jul 10, 20263,005.003,005.002,944.002,956.002,897.350.20%22,579
Jul 9, 20262,900.002,965.002,880.002,950.002,891.461.72%43,268
Jul 8, 20262,928.002,928.002,851.002,900.002,842.46-0.96%23,977
Jul 7, 20262,943.002,954.002,903.002,928.002,869.90-0.51%40,454
Jul 6, 20262,955.002,955.002,898.002,943.002,884.60-0.41%44,668
Jul 3, 20262,993.002,970.002,953.002,955.002,896.36-1.27%2,541
Jul 2, 20262,908.002,995.002,908.002,993.002,933.611.84%15,742
Jul 1, 20262,867.002,956.002,867.002,939.002,880.682.51%25,255
Jun 30, 20262,805.002,880.002,793.002,867.002,810.112.21%24,676
Jun 29, 20262,802.002,834.002,772.002,805.002,749.346.45%58,917
Jun 26, 20262,701.002,670.002,621.002,635.002,582.71-2.44%10,892
Jun 25, 20262,728.002,750.002,672.002,701.002,647.40-0.99%13,074
Jun 24, 20262,701.002,755.002,701.002,728.002,673.871.00%18,894
Jun 23, 20262,708.002,720.002,622.002,701.002,647.40-0.26%28,463
Jun 22, 20262,628.002,732.002,622.002,708.002,654.273.04%17,360
Jun 19, 20262,660.002,660.002,625.002,628.002,575.85-1.20%6,373
Jun 18, 20262,769.002,769.002,630.002,660.002,607.22-1.99%15,780
Jun 17, 20262,781.002,781.002,700.002,714.002,660.15-2.41%13,952
Jun 16, 20262,840.002,840.002,763.002,781.002,725.82-2.08%30,926
Jun 15, 20262,821.002,880.002,790.002,840.002,783.651.90%38,658
Jun 12, 20262,801.002,804.002,779.002,787.002,731.700.18%2,083