AudioCodes Ltd. Common Stockのデータ

AudioCodes Ltd. Common Stockの基本情報

名前 AudioCodes Ltd. Common Stock
ティッカー AUDC
国 Israel
上場年 1999.0
セクター Public Utilities

AudioCodes Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.35 30.37 31.01 30.4 178700.0 30.4
2021-02-12 30.85 30.0 30.34 30.85 95100.0 30.85
2021-02-11 31.55 30.2 31.25 30.53 221700.0 30.53
2021-02-10 32.7 31.44 32.64 31.47 176000.0 31.47
2021-02-09 32.94 31.47 31.49 32.52 258300.0 32.52
2021-02-08 31.8 30.59 30.59 31.44 303900.0 31.44
2021-02-05 30.68 30.0 30.15 30.36 244900.0 30.36
2021-02-04 31.31 29.87 30.95 30.23 361100.0 30.23
2021-02-03 31.9 30.85 31.15 31.05 289800.0 31.05
2021-02-02 32.23 30.53 31.85 30.76 302800.0 30.76
2021-02-01 31.53 30.01 30.38 31.46 303300.0 31.46
2021-01-29 30.28 29.34 29.95 30.0 249100.0 30.0
2021-01-28 31.08 29.52 31.0 30.15 372400.0 30.15
2021-01-27 32.0 30.57 32.0 31.21 476800.0 31.21
2021-01-26 36.63 31.68 35.68 32.94 867700.0 32.94
2021-01-25 34.24 32.76 33.59 33.68 525200.0 33.68
2021-01-22 33.11 31.03 31.85 32.81 375600.0 32.81
2021-01-21 32.91 31.04 32.91 32.13 280500.0 32.13
2021-01-20 32.71 31.85 32.04 32.2 645000.0 32.2
2021-01-19 32.02 31.0 31.3 31.8 528600.0 31.8
2021-01-15 31.47 30.02 30.8 30.72 464800.0 30.72
2021-01-14 30.82 29.28 29.28 30.8 291300.0 30.8
2021-01-13 29.85 29.26 29.66 29.47 186300.0 29.47
2021-01-12 29.59 28.89 29.09 29.48 253900.0 29.48
2021-01-11 29.8 28.54 28.63 29.19 237300.0 29.19
2021-01-08 29.67 29.04 29.2 29.4 168100.0 29.4
2021-01-07 29.51 28.8 29.24 29.23 175300.0 29.23
2021-01-06 29.14 28.3 28.43 28.7 188100.0 28.7
2021-01-05 28.77 27.34 27.34 28.7 172900.0 28.7
2021-01-04 27.75 26.78 27.49 27.39 194700.0 27.39
2020-12-31 27.76 27.21 27.66 27.55 118800.0 27.55
2020-12-30 28.21 27.5 27.83 27.79 197000.0 27.79
2020-12-29 28.86 27.44 28.57 27.62 201300.0 27.62
2020-12-28 29.0 28.3 28.93 28.68 204100.0 28.68
2020-12-24 29.06 28.23 28.76 28.6 220300.0 28.6
2020-12-23 29.72 28.34 28.49 28.61 973500.0 28.61
2020-12-22 28.5 27.38 27.38 28.38 262000.0 28.38
2020-12-21 27.94 27.28 27.56 27.38 156500.0 27.38
2020-12-18 28.1 27.18 27.27 27.82 201400.0 27.82
2020-12-17 27.68 26.99 27.4 27.26 150600.0 27.26
2020-12-16 27.43 26.64 27.29 27.22 190200.0 27.22
2020-12-15 27.49 26.94 27.42 27.14 142900.0 27.14
2020-12-14 27.88 27.28 27.37 27.29 145700.0 27.29
2020-12-11 27.4 26.72 27.01 27.37 188400.0 27.37
2020-12-10 27.47 26.2 26.32 27.25 232900.0 27.25
2020-12-09 27.52 26.14 27.52 26.42 619000.0 26.42
2020-12-08 28.32 27.58 28.23 27.58 180200.0 27.58
2020-12-07 29.06 28.15 28.15 28.34 217500.0 28.34
2020-12-04 28.39 27.85 28.32 28.34 167800.0 28.34
2020-12-03 28.92 28.25 28.26 28.36 136300.0 28.36
2020-12-02 28.23 27.31 28.01 28.08 303400.0 28.08
2020-12-01 28.47 27.67 28.01 28.27 157700.0 28.27
2020-11-30 28.55 27.46 28.51 27.97 175400.0 27.97
2020-11-27 28.75 27.82 27.92 28.45 167300.0 28.45
2020-11-25 28.46 27.61 28.28 27.85 165300.0 27.85
2020-11-24 29.23 27.69 28.61 27.93 609600.0 27.93
2020-11-23 28.54 27.1 27.12 28.25 756200.0 28.25
2020-11-20 27.24 26.29 26.71 26.82 287600.0 26.82
2020-11-19 26.65 26.08 26.48 26.42 367300.0 26.42
2020-11-18 27.5 26.33 27.26 26.48 407100.0 26.48
2020-11-17 27.63 26.8 27.02 27.16 532100.0 27.16
2020-11-16 28.18 26.35 27.96 26.58 438800.0 26.58
2020-11-13 28.37 27.58 27.99 28.1 179200.0 28.1
2020-11-12 28.58 27.07 27.53 27.72 389700.0 27.72
2020-11-11 27.77 27.03 27.64 27.41 308200.0 27.41
2020-11-10 27.78 26.28 26.67 27.32 312700.0 27.32
2020-11-09 29.31 27.39 29.18 27.54 528900.0 27.54
2020-11-06 29.55 28.7 29.47 28.86 320600.0 28.86
2020-11-05 29.99 29.5 29.56 29.72 212600.0 29.72
2020-11-04 29.66 28.54 29.66 28.86 382700.0 28.86
2020-11-03 29.06 28.2 28.44 28.69 225800.0 28.69
2020-11-02 29.77 27.88 29.41 28.05 335600.0 28.05
2020-10-30 29.46 28.28 28.9 28.99 292600.0 28.99
2020-10-29 30.1 28.98 29.69 29.15 256200.0 29.15
2020-10-28 30.97 28.8 30.74 29.6 556400.0 29.6
2020-10-27 34.19 30.51 34.1 31.29 484700.0 31.29
2020-10-26 31.66 29.89 31.66 31.46 456400.0 31.46
2020-10-23 32.69 30.38 32.64 31.67 343200.0 31.67
2020-10-22 33.37 32.52 33.21 32.9 132200.0 32.9
2020-10-21 34.46 32.8 33.99 32.92 130500.0 32.92
2020-10-20 34.05 33.34 33.72 33.5 210600.0 33.5
2020-10-19 33.93 32.88 33.24 33.52 147500.0 33.52
2020-10-16 33.95 33.09 33.68 33.09 77900.0 33.09
2020-10-15 33.76 32.46 32.82 33.42 155000.0 33.42
2020-10-14 34.07 33.21 33.95 33.48 102600.0 33.48
2020-10-13 34.57 33.85 34.57 33.92 159200.0 33.92
2020-10-12 35.33 34.14 34.72 34.33 270300.0 34.33
2020-10-09 34.11 32.39 32.39 34.03 218900.0 34.03
2020-10-08 33.03 32.12 32.96 32.18 118200.0 32.18
2020-10-07 32.88 31.87 32.1 32.7 155300.0 32.7
2020-10-06 33.04 31.7 32.21 32.0 185500.0 32.0
2020-10-05 32.28 31.28 31.62 32.25 153500.0 32.25
2020-10-02 31.67 30.87 31.35 31.18 136200.0 31.18
2020-10-01 32.13 31.61 32.01 31.82 164500.0 31.82
2020-09-30 31.99 30.98 31.79 31.46 289800.0 31.46
2020-09-29 32.31 31.52 31.52 32.0 137200.0 32.0
2020-09-28 32.43 31.39 31.94 31.62 216900.0 31.62
2020-09-25 31.71 30.44 30.53 31.53 167300.0 31.53
2020-09-24 30.61 29.57 30.26 30.44 318200.0 30.44
2020-09-23 31.58 30.95 31.35 31.01 351300.0 31.01
2020-09-22 31.65 30.93 31.63 31.43 185200.0 31.43
2020-09-21 31.47 30.17 30.21 31.25 248300.0 31.25
2020-09-18 31.53 30.46 30.55 30.89 456400.0 30.89
2020-09-17 30.94 29.8 30.59 30.19 380400.0 30.19
2020-09-16 31.49 30.73 31.25 31.04 403600.0 31.04
2020-09-15 31.78 30.26 31.7 31.14 402800.0 31.14
2020-09-14 31.74 30.93 31.16 31.32 244200.0 31.32
2020-09-11 30.9 29.97 30.69 30.35 241100.0 30.35
2020-09-10 31.4 30.14 31.34 30.38 355700.0 30.38
2020-09-09 31.2 29.14 29.55 31.03 702300.0 31.03
2020-09-08 29.43 27.33 27.63 29.0 472500.0 29.0
2020-09-04 30.07 27.54 29.75 28.79 586800.0 28.79
2020-09-03 31.54 29.16 31.44 29.74 763100.0 29.74
2020-09-02 32.24 30.81 31.7 32.19 358100.0 32.19
2020-09-01 31.71 30.87 31.46 31.51 398700.0 31.51
2020-08-31 31.78 30.49 31.39 31.37 529200.0 31.37
2020-08-28 31.89 30.61 31.68 30.94 450800.0 30.94
2020-08-27 32.33 31.27 32.24 31.68 436900.0 31.68
2020-08-26 33.66 32.28 33.43 32.6 319700.0 32.6
2020-08-25 33.67 32.4 32.6 33.51 385100.0 33.51
2020-08-24 34.59 32.42 34.59 32.92 622800.0 32.92
2020-08-21 34.82 33.9 34.82 34.27 362900.0 34.27
2020-08-20 35.65 34.61 34.98 34.83 283600.0 34.83
2020-08-19 36.57 34.58 36.28 35.31 431300.0 35.31
2020-08-18 37.23 35.99 36.68 36.59 436600.0 36.59
2020-08-17 36.92 35.74 36.5 36.65 559500.0 36.65
2020-08-14 36.59 35.16 35.8 36.51 647800.0 36.37
2020-08-13 36.08 34.05 34.82 35.92 573600.0 35.78
2020-08-12 35.33 34.5 34.95 34.95 430300.0 34.82
2020-08-11 35.4 34.22 34.56 34.39 532200.0 34.26
2020-08-10 36.58 33.62 36.3 34.2 872900.0 34.07
2020-08-07 37.12 35.89 35.89 36.1 373700.0 35.96
2020-08-06 37.9 35.68 37.45 35.98 628700.0 35.84
2020-08-05 37.61 36.2 37.18 37.59 604100.0 37.45
2020-08-04 37.81 36.64 37.25 36.98 554200.0 36.84
2020-08-03 37.4 35.78 37.12 37.12 832800.0 36.98
2020-07-31 36.66 34.57 36.29 36.09 924800.0 35.95
2020-07-30 37.33 35.62 36.66 36.46 938200.0 36.32
2020-07-29 38.79 35.0 38.14 37.02 1840000.0 36.88
2020-07-28 41.53 36.15 41.39 37.21 3515700.0 37.07
2020-07-27 44.94 41.6 41.88 44.76 1611700.0 44.59
2020-07-24 42.33 39.05 41.93 41.34 1025300.0 41.18
2020-07-23 44.9 41.61 43.61 42.86 1033600.0 42.7
2020-07-22 43.66 39.17 39.64 43.01 1938600.0 42.85
2020-07-21 39.45 37.21 39.23 39.01 980300.0 38.86
2020-07-20 39.33 37.35 37.98 39.14 752800.0 38.99
2020-07-17 38.12 35.85 36.4 37.71 1659900.0 37.57
2020-07-16 36.55 33.23 33.46 36.01 1261600.0 35.87
2020-07-15 33.49 32.31 33.22 32.91 310600.0 32.78
2020-07-14 32.86 31.11 31.78 32.68 485900.0 32.55
2020-07-13 33.0 31.13 32.66 31.25 402000.0 31.13
2020-07-10 32.12 31.17 31.79 32.07 343300.0 31.95
2020-07-09 32.21 30.71 30.74 31.75 388200.0 31.63
2020-07-08 31.42 30.08 31.21 30.56 413300.0 30.44
2020-07-07 33.54 31.05 33.21 31.19 726800.0 31.07
2020-07-06 33.8 31.34 31.39 33.54 624400.0 33.41
2020-07-02 31.89 30.87 31.26 30.93 262400.0 30.81
2020-07-01 32.21 30.91 32.07 31.12 296500.0 31.0
2020-06-30 32.05 30.81 30.87 31.79 339000.0 31.67
2020-06-29 31.4 30.32 31.4 30.73 302000.0 30.61
2020-06-26 31.43 30.23 30.7 31.13 378100.0 31.01
2020-06-25 31.17 29.13 29.81 31.06 609800.0 30.94
2020-06-24 31.38 29.33 31.17 29.86 796100.0 29.75
2020-06-23 33.27 31.62 33.1 31.85 429300.0 31.73
2020-06-22 32.92 31.56 32.0 32.73 406600.0 32.6
2020-06-19 33.1 31.15 32.71 31.74 533700.0 31.62
2020-06-18 33.27 31.88 32.18 32.2 379600.0 32.08
2020-06-17 34.39 32.2 34.12 32.51 555700.0 32.39
2020-06-16 34.95 33.69 34.58 34.03 1105200.0 33.9
2020-06-15 32.98 30.63 31.08 32.91 815300.0 32.78
2020-06-12 33.08 31.33 32.48 31.55 521900.0 31.43
2020-06-11 33.19 31.6 33.03 31.95 751300.0 31.83
2020-06-10 34.94 32.9 34.85 33.88 547500.0 33.75
2020-06-09 34.92 33.62 33.67 34.56 658500.0 34.43
2020-06-08 34.31 32.9 34.07 34.01 1106800.0 33.88
2020-06-05 36.5 32.63 36.24 32.97 3085500.0 32.84
2020-06-04 39.17 34.97 39.17 35.89 981100.0 35.75
2020-06-03 40.06 38.22 38.38 38.69 648700.0 38.54
2020-06-02 38.05 36.0 36.47 37.81 698600.0 37.67
2020-06-01 39.16 37.46 37.99 38.1 784700.0 37.95
2020-05-29 36.85 33.75 34.67 36.65 440100.0 36.51
2020-05-28 36.67 34.36 36.26 34.53 400500.0 34.4
2020-05-27 36.12 34.42 35.41 36.05 379900.0 35.91
2020-05-26 37.45 35.08 37.41 35.29 516600.0 35.15
2020-05-22 36.83 35.11 35.27 36.21 392200.0 36.07
2020-05-21 35.67 34.16 35.67 35.32 472400.0 35.18
2020-05-20 35.77 33.43 34.29 35.64 803100.0 35.5
2020-05-19 34.16 32.9 33.05 33.27 628000.0 33.14
2020-05-18 33.63 32.67 33.28 32.72 719700.0 32.59
2020-05-15 32.55 30.58 31.09 31.87 551800.0 31.75
2020-05-14 31.7 30.53 31.38 31.19 336600.0 31.07
2020-05-13 33.58 31.06 32.95 31.98 575400.0 31.86
2020-05-12 34.68 32.35 34.61 32.49 832700.0 32.37
2020-05-11 34.95 33.54 33.98 34.2 1413600.0 34.07
2020-05-08 34.5 33.17 34.26 33.8 359100.0 33.67
2020-05-07 34.56 32.4 32.93 34.16 470800.0 34.03
2020-05-06 33.65 31.91 33.42 32.3 607000.0 32.18
2020-05-05 33.32 31.64 31.64 32.52 688800.0 32.4
2020-05-04 31.24 29.07 30.76 31.16 733300.0 31.04
2020-05-01 31.48 30.25 30.51 31.28 887500.0 31.16
2020-04-30 30.91 28.22 28.84 30.61 708000.0 30.49
2020-04-29 31.49 28.52 30.83 28.95 804500.0 28.84
2020-04-28 30.67 28.74 28.74 29.89 1041400.0 29.78
2020-04-27 29.43 26.1 26.98 28.76 2711500.0 28.65
2020-04-24 23.15 21.91 22.32 23.06 335100.0 22.97
2020-04-23 22.76 22.04 22.33 22.43 414600.0 22.34
2020-04-22 22.41 21.7 22.23 22.03 379200.0 21.95
2020-04-21 23.82 21.33 23.67 21.36 447900.0 21.28
2020-04-20 24.11 22.76 23.3 23.91 418200.0 23.82
2020-04-17 24.49 23.23 23.99 23.51 759900.0 23.42
2020-04-16 23.84 22.72 23.05 23.28 460200.0 23.19
2020-04-15 22.87 21.78 22.87 22.72 432700.0 22.63
2020-04-14 25.55 22.15 25.34 23.17 1427400.0 23.08
2020-04-13 26.69 25.17 26.0 26.15 405400.0 26.05
2020-04-09 28.26 26.61 28.12 26.76 427000.0 26.66
2020-04-08 28.24 27.23 27.75 27.93 358700.0 27.82
2020-04-07 28.07 27.02 27.76 27.18 608400.0 27.08
2020-04-06 26.94 25.06 26.94 26.39 599300.0 26.29
2020-04-03 26.7 24.27 24.84 25.59 754700.0 25.49
2020-04-02 25.09 23.23 23.23 24.84 357700.0 24.74
2020-04-01 24.32 22.86 22.95 23.24 379400.0 23.15
2020-03-31 25.79 23.19 24.01 23.89 592200.0 23.8
2020-03-30 23.54 21.76 21.76 23.51 414600.0 23.42
2020-03-27 22.14 20.55 21.62 21.54 242700.0 21.46
2020-03-26 22.83 21.77 21.99 22.11 308400.0 22.03
2020-03-25 22.5 20.84 21.04 21.86 289400.0 21.78
2020-03-24 21.41 19.2 19.25 20.94 382800.0 20.86
2020-03-23 19.96 18.08 19.46 18.54 339400.0 18.47
2020-03-20 20.0 18.2 18.61 19.34 934800.0 19.27
2020-03-19 18.8 16.85 17.03 18.43 1425800.0 18.36
2020-03-18 18.33 16.21 16.66 17.06 298700.0 16.99
2020-03-17 18.82 16.47 16.47 18.0 383200.0 17.93
2020-03-16 17.43 9.0 15.77 16.38 498500.0 16.32
2020-03-13 17.98 17.2 17.62 17.51 746700.0 17.44
2020-03-12 17.93 16.54 17.89 16.96 479000.0 16.89
2020-03-11 20.5 19.0 20.14 19.25 555300.0 19.18
2020-03-10 21.23 20.1 20.81 20.86 228000.0 20.78
2020-03-09 20.8 19.5 19.58 20.16 479700.0 20.08
2020-03-06 22.0 20.96 21.48 21.79 722800.0 21.71
2020-03-05 22.76 21.83 21.93 22.16 386200.0 22.08
2020-03-04 23.15 22.14 22.83 23.08 285200.0 22.99
2020-03-03 23.23 22.0 22.95 22.49 458900.0 22.4
2020-03-02 23.13 21.83 22.3 22.95 402800.0 22.86
2020-02-28 22.54 20.37 21.0 22.41 734200.0 22.32
2020-02-27 23.18 22.04 23.0 22.22 458400.0 22.13
2020-02-26 24.74 23.92 24.18 24.02 312900.0 23.93
2020-02-25 24.85 24.02 24.68 24.23 341500.0 24.14
2020-02-24 24.58 23.38 23.5 24.35 393100.0 24.26
2020-02-21 25.3 24.39 25.01 25.12 271200.0 25.02
2020-02-20 25.16 23.59 23.82 25.01 416000.0 24.91
2020-02-19 24.22 23.62 23.62 23.94 170500.0 23.85
2020-02-18 24.1 23.01 23.82 23.39 235400.0 23.3