UK markets closed

AudioCodes Ltd. (AUDC.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
3,662.00-25.00 (-0.68%)
At close: 05:24PM IDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20243,687.003,692.003,625.003,664.003,664.0038,854
15 May 20243,700.003,752.003,681.003,687.003,687.0087,283
12 May 20243,677.003,693.003,640.003,660.003,660.0030,678
09 May 20243,635.003,651.003,582.003,650.003,650.00100,175
08 May 20243,580.003,640.003,576.003,602.003,602.0087,446
07 May 20243,980.003,980.003,554.003,580.003,580.00400,834
06 May 20244,212.004,292.004,180.004,268.004,268.0034,014
05 May 20244,098.004,236.004,089.004,212.004,212.0029,125
02 May 20244,050.004,166.004,050.004,098.004,098.0085,331
01 May 20244,050.004,098.004,021.004,047.004,047.0030,681
30 Apr 20244,130.004,161.004,040.004,152.004,152.0071,710
25 Apr 20244,022.004,022.003,920.003,966.003,966.0023,259
24 Apr 20244,015.004,055.003,959.004,022.004,022.0047,770
21 Apr 20244,002.004,006.003,848.003,848.003,848.0029,015
18 Apr 20244,090.004,090.003,983.004,002.004,002.0039,206
17 Apr 20244,117.004,145.004,014.004,090.004,090.0039,479
16 Apr 20244,115.004,185.004,055.004,117.004,117.0044,273
15 Apr 20244,210.004,359.004,113.004,140.004,140.0072,251
14 Apr 20244,350.004,350.004,217.004,252.004,252.0029,362
11 Apr 20244,480.004,495.004,350.004,350.004,350.0080,376
10 Apr 20244,656.004,668.004,513.004,568.004,568.0020,140
09 Apr 20244,664.004,668.004,564.004,656.004,656.0090,782
08 Apr 20244,790.004,790.004,653.004,680.004,680.0085,158
07 Apr 2024------
04 Apr 20244,748.004,752.004,642.004,737.004,737.0036,107
03 Apr 20244,728.004,770.004,639.004,748.004,748.0036,714
02 Apr 20244,744.004,744.004,633.004,733.004,733.0045,917
01 Apr 20244,867.004,867.004,743.004,804.004,804.0018,766
31 Mar 20244,847.004,899.004,785.004,867.004,867.009,764
28 Mar 20244,889.004,889.004,731.004,847.004,847.0038,541
27 Mar 20244,909.004,913.004,759.004,785.004,785.0031,988
26 Mar 20244,890.004,998.004,890.004,927.004,927.0022,535
25 Mar 20244,769.004,886.004,724.004,883.004,883.0045,210
21 Mar 20244,890.005,000.004,752.004,799.004,799.0050,049
20 Mar 20244,748.004,890.004,776.004,890.004,890.0025,669
19 Mar 20244,695.004,765.004,610.004,748.004,748.0025,090
18 Mar 20244,610.004,704.004,550.004,659.004,659.0029,054
17 Mar 20244,640.004,640.004,541.004,598.004,598.0015,415
14 Mar 20244,910.004,910.004,690.004,690.004,690.0040,561
13 Mar 20244,849.004,948.004,777.004,910.004,910.0025,055
12 Mar 20244,833.004,924.004,833.004,849.004,849.0021,949
11 Mar 20244,856.004,903.004,801.004,833.004,833.0022,834
10 Mar 20244,895.004,895.004,815.004,856.004,856.004,254
07 Mar 20244,879.004,959.004,862.004,895.004,895.0013,983
06 Mar 20244,866.004,866.004,866.004,866.004,866.00-
05 Mar 20244,966.005,016.004,850.004,866.004,866.0030,438
04 Mar 20244,994.005,062.004,950.004,966.004,966.0039,678
03 Mar 20244,896.005,083.004,896.004,994.004,994.0024,816
29 Feb 20244,799.004,903.004,732.004,874.004,874.0032,704
28 Feb 20244,780.004,867.004,683.004,722.004,722.0028,286
26 Feb 20244,826.004,826.004,714.004,770.004,770.0034,239
25 Feb 20244,874.004,822.004,743.004,801.004,801.0019,550
22 Feb 20244,874.004,887.004,825.004,874.004,874.0047,163
21 Feb 20244,844.005,033.004,844.004,874.004,874.0030,470
20 Feb 20244,850.004,949.004,837.004,844.004,844.0035,450
20 Feb 202418 Dividend
19 Feb 20244,875.004,917.004,847.004,915.004,897.0021,950
18 Feb 20244,900.004,900.004,820.004,875.004,857.1540,095
15 Feb 20244,980.005,069.004,980.005,007.004,988.6625,384
14 Feb 20244,964.005,055.004,945.004,980.004,961.7639,293
13 Feb 20245,029.005,099.004,867.004,964.004,945.8261,392
12 Feb 20245,087.005,156.005,007.005,029.005,010.5824,389
11 Feb 20245,069.005,139.005,019.005,087.005,068.3718,869
08 Feb 20245,030.005,212.004,959.005,120.005,101.2597,178
07 Feb 20245,057.005,286.005,000.005,069.005,050.4495,572
06 Feb 20244,430.005,141.004,429.005,110.005,091.29244,542
05 Feb 20244,140.004,435.004,140.004,400.004,383.89136,118
04 Feb 20244,128.004,250.004,128.004,140.004,124.8486,348
01 Feb 20244,080.004,132.004,020.004,101.004,085.98781,989
31 Jan 20244,270.004,299.004,145.004,145.004,129.8292,686
30 Jan 20244,394.004,482.004,314.004,326.004,310.1685,107
29 Jan 20244,404.004,449.004,354.004,394.004,377.9150,526
28 Jan 20244,540.004,540.004,404.004,404.004,387.8749,687
25 Jan 20244,488.004,545.004,400.004,540.004,523.3755,146
24 Jan 20244,580.004,593.004,499.004,499.004,482.5235,632
23 Jan 20244,600.004,669.004,533.004,638.004,621.0129,829
22 Jan 20244,441.004,589.004,441.004,570.004,553.2635,367
21 Jan 20244,570.004,570.004,436.004,441.004,424.7415,502
18 Jan 20244,359.004,446.004,359.004,386.004,369.9436,357
17 Jan 20244,390.004,413.004,306.004,359.004,343.0426,743
16 Jan 20244,355.004,453.004,342.004,390.004,373.9232,205
15 Jan 20244,395.004,395.004,281.004,355.004,339.0520,926
14 Jan 20244,401.004,406.004,287.004,293.004,277.2813,223
11 Jan 20244,456.004,557.004,386.004,401.004,384.8829,028
10 Jan 20244,484.004,535.004,430.004,456.004,439.6820,327
09 Jan 20244,467.004,520.004,419.004,505.004,488.5031,254
08 Jan 20244,225.004,476.004,225.004,467.004,450.6462,316
07 Jan 20244,300.004,337.004,231.004,272.004,256.3512,825
04 Jan 20244,317.004,417.004,228.004,301.004,285.2566,169
03 Jan 20244,343.004,389.004,239.004,317.004,301.1951,547
02 Jan 20244,460.004,460.004,350.004,434.004,417.7635,288
01 Jan 20244,401.004,460.004,337.004,460.004,443.6727,929
31 Dec 20234,411.004,430.004,329.004,401.004,384.8822,270
28 Dec 20234,456.004,456.004,391.004,411.004,394.8560,817
27 Dec 20234,442.004,494.004,397.004,419.004,402.8240,185
26 Dec 20234,460.004,466.004,382.004,442.004,425.7320,616
25 Dec 20234,420.004,469.004,397.004,467.004,450.6411,746
24 Dec 20234,389.004,420.004,337.004,396.004,379.905,881
21 Dec 20234,393.004,400.004,327.004,389.004,372.9321,955
20 Dec 20234,408.004,442.004,359.004,393.004,376.9117,984
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...