Audience Analytics Limited (SGX:1AZ)
Singapore
· Delayed Price · Currency is SGD 0.250
-0.005 (-1.96%)
At close: Nov 26, 2025
Audience Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 3,200 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 112,800 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,000 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 8,000 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 8,800 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,500 |
| Nov 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 46,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -12.50% | 104,300 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -1.75% | 77,400 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 22,100 |
| Nov 6, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 10.00% | 217,200 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,500 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 86,800 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 45,000 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 44,300 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 32,500 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 37,400 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 2,000 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 45,200 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 74,700 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 71,000 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,000 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,800 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 200 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 11,800 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 800 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,200 |
| Sep 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 5,400 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 1,000 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 51,000 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 2,100 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Sep 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,600 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 12,000 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 2,000 |
| Sep 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,000 |
| Sep 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 32,600 |
| Sep 8, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 156,500 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 600 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 200 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 57,500 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 4,500 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 189,100 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,000 |
| Aug 21, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 3.85% | 386,000 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 86,300 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 277,500 |
| Aug 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -6.78% | 52,100 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 31,600 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 100 |
| Aug 11, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 185,200 |
| Aug 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 100 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 2,900 |
| Aug 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 20,500 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 19,400 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 2,000 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 7,000 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 79,400 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 37,800 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 106,000 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 18,000 |
| Jul 23, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 106,100 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 19,000 |
| Jul 21, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | -3.08% | 138,800 |
| Jul 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 3,500 |
| Jul 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 26,000 |
| Jul 16, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 30,000 |
| Jul 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 25,100 |
| Jul 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,000 |
| Jul 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,000 |
| Jun 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 29,000 |
| Jun 26, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 11,000 |
| Jun 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 5,300 |
| Jun 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,000 |
| Jun 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3,000 |
| Jun 20, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 5,000 |
| Jun 19, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 6,100 |
| Jun 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 5,700 |
| Jun 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 9,000 |
| Jun 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 13,100 |
| Jun 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 4,000 |
| Jun 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 22,000 |
| Jun 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 12,700 |
| Jun 6, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 56,000 |
| Jun 5, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 99,000 |