Audience Analytics Limited (SGX:1AZ)
Singapore
· Delayed Price · Currency is SGD 0.240
-0.005 (-2.04%)
At close: Mar 9, 2026
Audience Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 2,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 100 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 56,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 1,500 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 74,800 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 180,000 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 40,100 |
| Feb 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 65,400 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 17,300 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 5,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,900 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 17,100 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 26,500 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 500 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 48,500 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,500 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,800 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21,700 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 6,900 |
| Jan 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 9,600 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 300 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,000 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,300 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 21,000 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 22,400 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,500 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 15,000 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 2,500 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 20,900 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 5,300 |
| Dec 23, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 48,400 |
| Dec 22, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 12.50% | 195,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,100 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 83,600 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,000 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 34,100 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 6,000 |
| 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 |