AudioCodes Ltd. - Price History
Monthly price history for AUDC (AudioCodes Ltd.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 13.05 USD | 13.05 USD |
February 2024 | 13.60 USD | 13.60 USD |
January 2024 | 11.19 USD | 11.19 USD |
December 2023 | 12.07 USD | 12.07 USD |
November 2023 | 11.33 USD | 11.33 USD |
October 2023 | 7.86 USD | 7.86 USD |
September 2023 | 10.11 USD | 10.11 USD |
August 2023 | 10.34 USD | 10.34 USD |
July 2023 | 9.87 USD | 10.04 USD |
June 2023 | 8.98 USD | 9.13 USD |
May 2023 | 8.43 USD | 8.57 USD |
April 2023 | 10.03 USD | 10.20 USD |
March 2023 | 14.83 USD | 15.08 USD |
February 2023 | 15.88 USD | 16.15 USD |
January 2023 | 18.65 USD | 19.17 USD |
December 2022 | 17.41 USD | 17.89 USD |
November 2022 | 18.68 USD | 19.20 USD |
October 2022 | 19.61 USD | 20.15 USD |
September 2022 | 21.22 USD | 21.81 USD |
August 2022 | 21.65 USD | 22.25 USD |
July 2022 | 23.46 USD | 24.30 USD |
June 2022 | 21.27 USD | 22.04 USD |
May 2022 | 22.16 USD | 22.96 USD |
April 2022 | 22.71 USD | 23.53 USD |
March 2022 | 24.66 USD | 25.55 USD |
February 2022 | 27.35 USD | 28.34 USD |
January 2022 | 28.41 USD | 29.62 USD |
December 2021 | 33.32 USD | 34.74 USD |
November 2021 | 33.24 USD | 34.66 USD |
October 2021 | 33.99 USD | 35.44 USD |
September 2021 | 31.21 USD | 32.54 USD |
August 2021 | 30.02 USD | 31.30 USD |
July 2021 | 31.25 USD | 32.76 USD |
June 2021 | 31.56 USD | 33.09 USD |
May 2021 | 30.80 USD | 32.29 USD |
April 2021 | 29.39 USD | 30.81 USD |
March 2021 | 25.73 USD | 26.98 USD |
February 2021 | 27.17 USD | 28.49 USD |
January 2021 | 28.46 USD | 30.00 USD |
December 2020 | 26.14 USD | 27.55 USD |
November 2020 | 26.54 USD | 27.97 USD |
October 2020 | 27.51 USD | 28.99 USD |
September 2020 | 29.85 USD | 31.46 USD |
August 2020 | 29.76 USD | 31.37 USD |
July 2020 | 34.11 USD | 36.09 USD |
June 2020 | 30.04 USD | 31.79 USD |
May 2020 | 34.64 USD | 36.65 USD |
April 2020 | 28.93 USD | 30.61 USD |
March 2020 | 22.58 USD | 23.89 USD |
February 2020 | 21.18 USD | 22.41 USD |
January 2020 | 20.16 USD | 21.44 USD |
December 2019 | 24.15 USD | 25.69 USD |
November 2019 | 22.54 USD | 23.97 USD |
October 2019 | 19.87 USD | 21.14 USD |
September 2019 | 17.78 USD | 18.91 USD |
August 2019 | 16.41 USD | 17.45 USD |
July 2019 | 17.42 USD | 18.66 USD |
June 2019 | 14.45 USD | 15.48 USD |
May 2019 | 13.97 USD | 14.96 USD |
April 2019 | 13.15 USD | 14.09 USD |
March 2019 | 12.92 USD | 13.84 USD |
February 2019 | 12.38 USD | 13.26 USD |
January 2019 | 12.97 USD | 14.00 USD |
December 2018 | 9.15 USD | 9.88 USD |
November 2018 | 9.99 USD | 10.78 USD |
October 2018 | 11.53 USD | 12.45 USD |
September 2018 | 9.32 USD | 10.06 USD |
August 2018 | 9.83 USD | 10.61 USD |
July 2018 | 8.86 USD | 9.76 USD |
June 2018 | 7.06 USD | 7.78 USD |
May 2018 | 6.56 USD | 7.23 USD |
April 2018 | 6.54 USD | 7.20 USD |
March 2018 | 6.49 USD | 7.15 USD |
February 2018 | 6.75 USD | 7.44 USD |
January 2018 | 7.04 USD | 7.76 USD |
December 2017 | 6.68 USD | 7.36 USD |
November 2017 | 6.36 USD | 7.01 USD |
October 2017 | 6.00 USD | 6.61 USD |
September 2017 | 6.48 USD | 7.14 USD |
August 2017 | 6.34 USD | 6.99 USD |
July 2017 | 6.29 USD | 6.93 USD |
June 2017 | 5.44 USD | 5.99 USD |
May 2017 | 6.01 USD | 6.62 USD |
April 2017 | 5.86 USD | 6.46 USD |
March 2017 | 6.36 USD | 7.01 USD |
February 2017 | 6.16 USD | 6.79 USD |
January 2017 | 5.99 USD | 6.60 USD |
December 2016 | 5.76 USD | 6.35 USD |
November 2016 | 5.68 USD | 6.26 USD |
October 2016 | 4.74 USD | 5.22 USD |
September 2016 | 4.85 USD | 5.34 USD |
August 2016 | 4.95 USD | 5.45 USD |
July 2016 | 3.73 USD | 4.11 USD |
June 2016 | 3.80 USD | 4.19 USD |
May 2016 | 3.45 USD | 3.80 USD |
April 2016 | 3.95 USD | 4.35 USD |
March 2016 | 4.22 USD | 4.65 USD |
February 2016 | 3.91 USD | 4.31 USD |
January 2016 | 3.92 USD | 4.32 USD |
December 2015 | 3.54 USD | 3.90 USD |
November 2015 | 3.98 USD | 4.38 USD |
October 2015 | 3.10 USD | 3.41 USD |
September 2015 | 2.95 USD | 3.25 USD |
August 2015 | 3.08 USD | 3.39 USD |
July 2015 | 2.66 USD | 2.93 USD |
June 2015 | 2.93 USD | 3.23 USD |
May 2015 | 3.97 USD | 4.37 USD |
April 2015 | 4.13 USD | 4.55 USD |
March 2015 | 4.18 USD | 4.60 USD |
February 2015 | 4.62 USD | 5.09 USD |
January 2015 | 4.67 USD | 5.15 USD |
December 2014 | 4.12 USD | 4.54 USD |
November 2014 | 4.35 USD | 4.79 USD |
October 2014 | 4.36 USD | 4.80 USD |
September 2014 | 4.36 USD | 4.80 USD |
August 2014 | 5.16 USD | 5.68 USD |
July 2014 | 5.11 USD | 5.63 USD |
June 2014 | 6.40 USD | 7.05 USD |
May 2014 | 5.78 USD | 6.37 USD |
April 2014 | 5.18 USD | 5.71 USD |
March 2014 | 6.58 USD | 7.25 USD |
February 2014 | 8.01 USD | 8.83 USD |
January 2014 | 6.84 USD | 7.54 USD |
December 2013 | 6.47 USD | 7.13 USD |
November 2013 | 5.95 USD | 6.56 USD |
October 2013 | 5.53 USD | 6.09 USD |
September 2013 | 6.35 USD | 7.00 USD |
August 2013 | 5.95 USD | 6.55 USD |
July 2013 | 4.66 USD | 5.13 USD |
June 2013 | 4.02 USD | 4.43 USD |
May 2013 | 3.76 USD | 4.14 USD |
April 2013 | 3.58 USD | 3.94 USD |
March 2013 | 3.45 USD | 3.80 USD |
February 2013 | 3.71 USD | 4.09 USD |
January 2013 | 3.34 USD | 3.68 USD |
December 2012 | 2.92 USD | 3.22 USD |
November 2012 | 2.55 USD | 2.81 USD |
October 2012 | 2.02 USD | 2.22 USD |
September 2012 | 2.28 USD | 2.51 USD |
August 2012 | 1.27 USD | 1.40 USD |
July 2012 | 1.43 USD | 1.58 USD |
June 2012 | 1.60 USD | 1.76 USD |
May 2012 | 1.67 USD | 1.84 USD |
April 2012 | 2.13 USD | 2.35 USD |
March 2012 | 2.47 USD | 2.72 USD |
February 2012 | 3.18 USD | 3.51 USD |
January 2012 | 3.75 USD | 4.13 USD |
December 2011 | 3.54 USD | 3.90 USD |
November 2011 | 3.18 USD | 3.50 USD |
October 2011 | 3.24 USD | 3.57 USD |
September 2011 | 2.83 USD | 3.12 USD |
August 2011 | 3.83 USD | 4.22 USD |
July 2011 | 4.98 USD | 5.49 USD |
June 2011 | 4.98 USD | 5.49 USD |
May 2011 | 4.86 USD | 5.35 USD |
April 2011 | 5.60 USD | 6.17 USD |
March 2011 | 5.40 USD | 5.95 USD |
February 2011 | 5.91 USD | 6.51 USD |
January 2011 | 6.27 USD | 6.91 USD |
December 2010 | 5.35 USD | 5.89 USD |
November 2010 | 4.11 USD | 4.53 USD |
October 2010 | 4.53 USD | 4.99 USD |
September 2010 | 3.54 USD | 3.90 USD |
August 2010 | 2.36 USD | 2.60 USD |
July 2010 | 2.68 USD | 2.95 USD |
June 2010 | 2.24 USD | 2.47 USD |
May 2010 | 2.56 USD | 2.82 USD |
April 2010 | 3.57 USD | 3.93 USD |
March 2010 | 3.67 USD | 4.04 USD |
February 2010 | 3.16 USD | 3.48 USD |
January 2010 | 2.81 USD | 3.10 USD |
December 2009 | 2.30 USD | 2.53 USD |
November 2009 | 2.22 USD | 2.44 USD |
October 2009 | 2.40 USD | 2.64 USD |
September 2009 | 1.87 USD | 2.06 USD |
August 2009 | 1.77 USD | 1.95 USD |
July 2009 | 1.83 USD | 2.02 USD |
June 2009 | 1.41 USD | 1.55 USD |
May 2009 | 1.29 USD | 1.42 USD |
April 2009 | 1.34 USD | 1.48 USD |
March 2009 | 1.06 USD | 1.17 USD |
February 2009 | 1.02 USD | 1.12 USD |
January 2009 | 1.55 USD | 1.71 USD |
December 2008 | 1.58 USD | 1.74 USD |
November 2008 | 1.70 USD | 1.87 USD |
October 2008 | 1.70 USD | 1.87 USD |
September 2008 | 2.29 USD | 2.52 USD |
August 2008 | 3.77 USD | 4.15 USD |
July 2008 | 3.99 USD | 4.40 USD |
June 2008 | 3.33 USD | 3.67 USD |
May 2008 | 3.54 USD | 3.90 USD |
April 2008 | 3.70 USD | 4.08 USD |
March 2008 | 3.64 USD | 4.01 USD |
February 2008 | 3.84 USD | 4.23 USD |
January 2008 | 4.26 USD | 4.69 USD |
December 2007 | 4.59 USD | 5.06 USD |
November 2007 | 4.66 USD | 5.13 USD |
October 2007 | 5.91 USD | 6.51 USD |
September 2007 | 4.97 USD | 5.47 USD |
August 2007 | 4.49 USD | 4.95 USD |
July 2007 | 5.05 USD | 5.56 USD |
June 2007 | 5.10 USD | 5.62 USD |
May 2007 | 4.83 USD | 5.32 USD |
April 2007 | 6.08 USD | 6.70 USD |
March 2007 | 6.14 USD | 6.76 USD |
February 2007 | 8.85 USD | 9.75 USD |
January 2007 | 8.99 USD | 9.90 USD |
December 2006 | 8.50 USD | 9.37 USD |
November 2006 | 8.72 USD | 9.61 USD |
October 2006 | 10.06 USD | 11.08 USD |
September 2006 | 8.52 USD | 9.39 USD |
August 2006 | 9.02 USD | 9.94 USD |
July 2006 | 8.80 USD | 9.70 USD |
June 2006 | 9.89 USD | 10.90 USD |
May 2006 | 10.96 USD | 12.07 USD |
April 2006 | 12.36 USD | 13.62 USD |
March 2006 | 12.54 USD | 13.82 USD |
February 2006 | 10.42 USD | 11.48 USD |
January 2006 | 11.50 USD | 12.67 USD |
December 2005 | 10.07 USD | 11.10 USD |
November 2005 | 9.37 USD | 10.32 USD |
October 2005 | 10.23 USD | 11.27 USD |
September 2005 | 9.99 USD | 11.01 USD |
August 2005 | 8.94 USD | 9.85 USD |
July 2005 | 8.25 USD | 9.09 USD |
June 2005 | 9.03 USD | 9.95 USD |
May 2005 | 10.96 USD | 12.07 USD |
April 2005 | 8.81 USD | 9.71 USD |
March 2005 | 10.22 USD | 11.26 USD |
February 2005 | 11.54 USD | 12.71 USD |
January 2005 | 13.86 USD | 15.27 USD |
December 2004 | 15.08 USD | 16.61 USD |
November 2004 | 13.34 USD | 14.70 USD |
October 2004 | 11.96 USD | 13.18 USD |
September 2004 | 11.43 USD | 12.59 USD |
August 2004 | 10.28 USD | 11.33 USD |
July 2004 | 9.62 USD | 10.60 USD |
June 2004 | 10.85 USD | 11.95 USD |
May 2004 | 9.17 USD | 10.10 USD |
April 2004 | 8.51 USD | 9.38 USD |
March 2004 | 10.53 USD | 11.60 USD |
February 2004 | 12.48 USD | 13.75 USD |
January 2004 | 12.48 USD | 13.75 USD |
December 2003 | 9.48 USD | 10.44 USD |
November 2003 | 10.57 USD | 11.65 USD |
October 2003 | 7.69 USD | 8.47 USD |
September 2003 | 6.81 USD | 7.50 USD |
August 2003 | 5.48 USD | 6.04 USD |
July 2003 | 5.10 USD | 5.62 USD |
June 2003 | 4.23 USD | 4.66 USD |
May 2003 | 4.98 USD | 5.49 USD |
April 2003 | 3.22 USD | 3.55 USD |
March 2003 | 2.40 USD | 2.64 USD |
February 2003 | 2.16 USD | 2.38 USD |
January 2003 | 2.07 USD | 2.28 USD |
December 2002 | 2.34 USD | 2.58 USD |
November 2002 | 2.04 USD | 2.25 USD |
October 2002 | 1.73 USD | 1.91 USD |
September 2002 | 1.63 USD | 1.80 USD |
August 2002 | 1.86 USD | 2.05 USD |
July 2002 | 2.17 USD | 2.39 USD |
June 2002 | 2.19 USD | 2.41 USD |
May 2002 | 3.11 USD | 3.43 USD |
April 2002 | 3.03 USD | 3.34 USD |
March 2002 | 3.09 USD | 3.40 USD |
February 2002 | 3.45 USD | 3.80 USD |
January 2002 | 3.91 USD | 4.31 USD |
December 2001 | 5.13 USD | 5.65 USD |
November 2001 | 3.56 USD | 3.92 USD |
October 2001 | 2.42 USD | 2.67 USD |
September 2001 | 1.91 USD | 2.10 USD |
August 2001 | 3.66 USD | 4.03 USD |
July 2001 | 4.54 USD | 5.00 USD |
June 2001 | 6.42 USD | 7.07 USD |
May 2001 | 7.22 USD | 7.96 USD |
April 2001 | 7.66 USD | 8.44 USD |
March 2001 | 8.06 USD | 8.88 USD |
February 2001 | 14.64 USD | 16.13 USD |
January 2001 | 23.14 USD | 25.50 USD |
December 2000 | 12.31 USD | 13.56 USD |
November 2000 | 14.98 USD | 16.50 USD |
October 2000 | 35.91 USD | 39.56 USD |
September 2000 | 38.63 USD | 85.13 USD |
August 2000 | 51.00 USD | 112.38 USD |
July 2000 | 44.93 USD | 99.00 USD |
June 2000 | 54.46 USD | 120.00 USD |
May 2000 | 33.16 USD | 73.06 USD |
April 2000 | 34.04 USD | 75.00 USD |
March 2000 | 45.55 USD | 100.38 USD |
February 2000 | 35.06 USD | 77.25 USD |
January 2000 | 25.36 USD | 55.88 USD |
December 1999 | 41.75 USD | 92.00 USD |
November 1999 | 27.17 USD | 59.88 USD |
October 1999 | 27.46 USD | 60.50 USD |
September 1999 | 17.07 USD | 37.63 USD |
August 1999 | 13.22 USD | 29.13 USD |
July 1999 | 13.61 USD | 30.00 USD |
June 1999 | 12.25 USD | 27.00 USD |
May 1999 | 7.74 USD | 17.06 USD |
AUDC
Price: 13.05USD
Dividend Yield: 2.72%
Forward Dividend Yield: 2.76%
Payout Ratio: 257.14%
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.28 USD
P/E Ratio: 48.75
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 89300
Ebitda: 3.8 millionMarket Capitalization: 411.6 million
Average Dividend Frequency: 3
Years Paying Dividends: 7
DGR3: 7.28%