Australia markets closed

authID Inc. (AUID)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.58-0.09 (-1.17%)
At close: 04:00PM EDT
7.43 -0.15 (-1.98%)
After hours: 06:22PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20247.787.907.447.587.5823,800
30 Apr 20248.088.177.307.677.6724,400
29 Apr 20247.898.247.727.977.9727,000
26 Apr 20248.268.267.287.527.5233,200
25 Apr 20247.348.207.348.028.0218,600
24 Apr 20247.147.607.007.397.3920,000
23 Apr 20247.057.306.747.167.16145,100
22 Apr 20247.818.257.407.697.6952,000
19 Apr 20247.657.757.357.707.7020,600
18 Apr 20248.038.077.448.078.0718,600
17 Apr 20248.018.018.008.008.001,500
16 Apr 20247.787.807.487.757.7516,500
15 Apr 20248.008.077.507.767.7652,000
12 Apr 20247.558.457.347.507.5034,400
11 Apr 20247.948.007.187.307.309,600
10 Apr 20247.617.817.617.657.652,300
09 Apr 20247.987.987.987.987.98400
08 Apr 20248.338.338.018.018.012,300
05 Apr 20248.138.507.618.418.4123,900
04 Apr 20248.168.167.897.997.996,300
03 Apr 20247.657.907.657.707.701,500
02 Apr 20248.008.017.617.947.9414,700
01 Apr 20247.638.177.627.957.9552,700
28 Mar 20247.528.457.527.637.6327,600
27 Mar 20247.647.756.917.757.7516,300
26 Mar 20247.437.487.047.397.3939,400
25 Mar 20246.997.206.997.207.209,800
22 Mar 20247.517.516.837.187.1847,300
21 Mar 20248.758.756.417.017.01178,900
20 Mar 20248.859.618.859.309.3042,300
19 Mar 20249.139.739.059.079.0715,000
18 Mar 20248.259.498.259.019.0135,400
15 Mar 20248.899.167.997.997.9952,400
14 Mar 20248.569.358.268.798.7929,400
13 Mar 20248.418.497.848.498.4923,200
12 Mar 20248.609.478.418.418.4114,600
11 Mar 20249.289.307.758.708.7051,700
08 Mar 202410.2310.359.219.479.4717,300
07 Mar 202410.1510.189.589.949.949,200
06 Mar 20249.8810.049.5010.0410.0411,000
05 Mar 20249.889.999.739.939.934,800
04 Mar 20249.5810.169.5810.0010.006,900
01 Mar 20249.5510.119.559.749.744,700
29 Feb 20249.699.919.549.549.549,100
28 Feb 202410.1110.869.109.269.2621,700
27 Feb 202410.5110.619.729.889.8822,400
26 Feb 202410.8111.3910.4910.5210.527,000
23 Feb 202410.3510.7110.2210.7110.715,400
22 Feb 202410.6010.8210.1110.6010.605,000
21 Feb 202410.3910.4810.0610.4210.4210,000
20 Feb 202410.4011.5910.2910.4510.4515,000
16 Feb 202410.9112.279.3010.0010.0042,500
15 Feb 202412.2913.0510.5210.9010.9032,800
14 Feb 202412.0513.6311.5611.7011.7041,100
13 Feb 202411.7012.0711.5711.9511.9544,400
12 Feb 202410.1913.249.9511.9011.90120,900
09 Feb 20249.7610.209.7610.2010.2017,000
08 Feb 202410.0110.209.739.859.8522,900
07 Feb 20249.9410.019.5410.0110.016,000
06 Feb 202410.1010.149.579.929.9212,400
05 Feb 20249.7010.009.409.939.9313,900
02 Feb 20249.499.609.369.609.6012,600
01 Feb 20248.989.508.989.359.352,700
31 Jan 20249.209.559.209.219.218,500
30 Jan 20249.259.439.089.089.0815,500
29 Jan 20249.339.769.209.469.468,100
26 Jan 20249.449.599.309.459.459,200
25 Jan 20249.069.489.009.209.2031,900
24 Jan 20249.239.278.778.808.8019,000
23 Jan 20249.2710.009.169.169.161,600
22 Jan 20248.659.438.259.059.0514,500
19 Jan 20248.918.958.418.418.416,000
18 Jan 20249.809.809.099.099.0937,700
17 Jan 20249.579.809.459.789.7810,000
16 Jan 20249.489.629.289.609.606,100
12 Jan 20249.789.789.149.599.5912,900
11 Jan 20249.7310.119.439.709.705,000
10 Jan 20249.119.829.119.569.567,200
09 Jan 20249.329.739.199.619.6110,000
08 Jan 20249.7710.189.309.329.326,200
05 Jan 202410.0510.059.489.709.7018,500
04 Jan 20249.7510.169.1410.1610.1618,300
03 Jan 20249.359.909.359.909.906,100
02 Jan 20249.329.949.009.549.545,100
29 Dec 20238.739.658.579.469.4626,300
28 Dec 20238.549.257.878.798.7948,800
27 Dec 20239.369.498.108.498.4949,200
26 Dec 20239.9810.669.539.599.5964,400
22 Dec 20239.069.999.069.949.9424,500
21 Dec 20239.409.509.139.259.2520,500
20 Dec 20238.959.358.849.249.2432,700
19 Dec 20239.039.418.788.788.7817,700
18 Dec 20239.049.398.979.099.0916,000
15 Dec 20239.309.308.998.998.999,900
14 Dec 20239.359.449.019.259.2512,300
13 Dec 20239.429.458.579.119.1119,200
12 Dec 20238.849.518.819.259.2516,500
11 Dec 20238.288.987.468.628.6214,400
08 Dec 20238.228.877.858.358.3516,100
07 Dec 20238.688.688.118.318.314,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...