Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 9.260 | 9.420 | 8.900 | 9.100 | 9.100 | 702,421 |
| 2024-09-03 | 9.500 | 9.570 | 9.400 | 9.480 | 9.480 | 275,269 |
| 2024-09-02 | 9.360 | 9.600 | 9.210 | 9.510 | 9.510 | 351,260 |
| 2024-08-30 | 9.500 | 9.640 | 9.380 | 9.450 | 9.450 | 377,219 |
| 2024-08-29 | 9.650 | 9.680 | 9.280 | 9.440 | 9.440 | 435,550 |
| 2024-08-28 | 9.820 | 10.040 | 9.760 | 9.810 | 9.810 | 343,155 |
| 2024-08-27 | 9.790 | 9.930 | 9.680 | 9.820 | 9.820 | 366,816 |
| 2024-08-26 | 10.100 | 10.200 | 9.810 | 9.840 | 9.840 | 257,250 |
| 2024-08-23 | 10.010 | 10.065 | 9.770 | 10.000 | 10.000 | 333,647 |
| 2024-08-22 | 10.590 | 10.590 | 9.970 | 10.080 | 10.080 | 380,405 |
| 2024-08-21 | 10.350 | 10.630 | 10.110 | 10.460 | 10.460 | 601,461 |
| 2024-08-20 | 11.170 | 11.540 | 10.320 | 10.550 | 10.550 | 1,343,384 |
| 2024-08-19 | 9.950 | 11.430 | 9.880 | 11.330 | 11.330 | 1,333,315 |
| 2024-08-16 | 9.200 | 9.560 | 9.090 | 9.450 | 9.450 | 622,592 |
| 2024-08-15 | 9.030 | 9.140 | 8.935 | 8.980 | 8.980 | 410,258 |
| 2024-08-14 | 8.850 | 9.010 | 8.750 | 9.000 | 9.000 | 453,612 |
| 2024-08-13 | 8.990 | 9.000 | 8.660 | 8.690 | 8.690 | 677,672 |
| 2024-08-12 | 8.990 | 9.330 | 8.850 | 9.130 | 9.130 | 786,759 |
| 2024-08-09 | 9.110 | 9.310 | 8.710 | 8.800 | 8.800 | 937,136 |
| 2024-08-08 | 8.660 | 9.370 | 8.650 | 8.750 | 8.750 | 1,807,924 |
| 2024-08-07 | 8.340 | 8.620 | 7.970 | 8.280 | 8.280 | 1,851,031 |
| 2024-08-06 | 6.550 | 10.000 | 6.500 | 8.480 | 8.480 | 5,582,870 |
| 2024-08-05 | 13.790 | 13.820 | 13.320 | 13.320 | 13.320 | 642,532 |
| 2024-08-02 | 13.950 | 14.140 | 13.700 | 14.100 | 14.100 | 399,926 |
| 2024-08-01 | 15.040 | 15.040 | 14.360 | 14.360 | 14.360 | 223,597 |
| 2024-07-31 | 14.310 | 14.870 | 13.900 | 14.870 | 14.870 | 393,115 |
| 2024-07-30 | 15.040 | 15.090 | 14.080 | 14.320 | 14.320 | 671,045 |
| 2024-07-29 | 15.840 | 15.960 | 15.140 | 15.200 | 15.200 | 290,384 |
| 2024-07-26 | 15.600 | 16.030 | 15.370 | 15.810 | 15.810 | 166,652 |
| 2024-07-25 | 15.460 | 15.460 | 15.120 | 15.310 | 15.310 | 222,451 |
| 2024-07-24 | 15.350 | 16.000 | 15.290 | 15.830 | 15.830 | 151,275 |
| 2024-07-23 | 15.330 | 15.490 | 15.210 | 15.310 | 15.310 | 179,554 |
| 2024-07-22 | 15.470 | 15.470 | 15.090 | 15.200 | 15.200 | 414,134 |
| 2024-07-19 | 14.950 | 15.810 | 14.780 | 15.640 | 15.640 | 286,095 |
| 2024-07-18 | 15.530 | 15.640 | 15.060 | 15.070 | 15.070 | 425,534 |
| 2024-07-17 | 15.720 | 15.880 | 15.600 | 15.600 | 15.600 | 141,848 |
| 2024-07-16 | 15.800 | 15.820 | 15.330 | 15.480 | 15.480 | 145,528 |
| 2024-07-15 | 15.530 | 15.630 | 15.230 | 15.560 | 15.560 | 217,385 |
| 2024-07-12 | 15.710 | 15.860 | 15.110 | 15.330 | 15.330 | 299,166 |
| 2024-07-11 | 15.890 | 16.080 | 15.650 | 15.720 | 15.720 | 199,576 |
| 2024-07-10 | 15.720 | 15.720 | 15.330 | 15.330 | 15.330 | 201,806 |
| 2024-07-09 | 15.800 | 16.060 | 15.690 | 15.700 | 15.700 | 217,439 |
| 2024-07-08 | 15.670 | 16.100 | 15.580 | 15.990 | 15.990 | 275,749 |
| 2024-07-05 | 15.770 | 15.900 | 15.520 | 15.680 | 15.680 | 208,806 |
| 2024-07-04 | 15.720 | 15.860 | 15.570 | 15.780 | 15.780 | 149,891 |
| 2024-07-03 | 15.560 | 15.710 | 15.310 | 15.420 | 15.420 | 214,743 |
| 2024-07-02 | 15.260 | 15.550 | 15.060 | 15.500 | 15.500 | 244,186 |
| 2024-07-01 | 15.860 | 15.945 | 15.230 | 15.340 | 15.340 | 245,534 |
| 2024-06-28 | 15.760 | 16.130 | 15.740 | 15.830 | 15.830 | 290,332 |
| 2024-06-27 | 15.850 | 15.950 | 15.350 | 15.670 | 15.670 | 363,875 |
| 2024-06-26 | 16.820 | 16.820 | 16.050 | 16.140 | 16.140 | 264,152 |
| 2024-06-25 | 16.610 | 16.700 | 16.400 | 16.500 | 16.500 | 185,583 |
| 2024-06-24 | 16.820 | 17.070 | 16.370 | 16.400 | 16.400 | 144,527 |
| 2024-06-21 | 16.540 | 16.750 | 16.230 | 16.730 | 16.730 | 429,762 |
| 2024-06-20 | 16.760 | 16.810 | 16.480 | 16.480 | 16.480 | 305,585 |
| 2024-06-19 | 16.850 | 16.940 | 16.550 | 16.730 | 16.730 | 221,494 |
| 2024-06-18 | 16.840 | 16.960 | 16.580 | 16.860 | 16.860 | 165,585 |
| 2024-06-17 | 16.520 | 16.970 | 16.480 | 16.640 | 16.640 | 225,950 |
| 2024-06-14 | 16.360 | 16.970 | 16.270 | 16.620 | 16.620 | 283,561 |
| 2024-06-13 | 16.400 | 16.810 | 16.300 | 16.580 | 16.580 | 285,705 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.