Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 16.380 | 16.540 | 16.050 | 16.150 | 16.150 | 282,694 |
| 2024-06-11 | 16.030 | 16.670 | 15.950 | 16.490 | 16.490 | 428,313 |
| 2024-06-07 | 16.010 | 16.240 | 15.840 | 16.070 | 16.070 | 220,304 |
| 2024-06-06 | 16.110 | 16.210 | 15.800 | 16.000 | 16.000 | 451,878 |
| 2024-06-05 | 15.410 | 16.040 | 15.330 | 15.790 | 15.790 | 421,498 |
| 2024-06-04 | 15.340 | 15.530 | 14.860 | 15.260 | 15.260 | 417,231 |
| 2024-06-03 | 15.600 | 15.600 | 15.170 | 15.370 | 15.370 | 350,535 |
| 2024-05-31 | 15.150 | 15.620 | 14.840 | 15.620 | 15.620 | 802,032 |
| 2024-05-30 | 15.060 | 15.140 | 14.640 | 14.980 | 14.980 | 696,158 |
| 2024-05-29 | 15.470 | 15.950 | 14.950 | 15.000 | 15.000 | 643,302 |
| 2024-05-28 | 16.000 | 16.280 | 15.340 | 15.420 | 15.420 | 583,975 |
| 2024-05-27 | 17.140 | 17.200 | 15.920 | 15.980 | 15.980 | 494,365 |
| 2024-05-24 | 16.550 | 17.170 | 16.500 | 17.080 | 17.080 | 135,166 |
| 2024-05-23 | 16.870 | 17.000 | 16.570 | 16.750 | 16.750 | 307,328 |
| 2024-05-22 | 16.850 | 17.010 | 16.710 | 16.870 | 16.870 | 220,222 |
| 2024-05-21 | 16.250 | 16.870 | 16.250 | 16.720 | 16.720 | 348,903 |
| 2024-05-20 | 17.020 | 17.050 | 16.070 | 16.240 | 16.240 | 542,400 |
| 2024-05-17 | 17.560 | 17.790 | 17.160 | 17.250 | 17.250 | 256,439 |
| 2024-05-16 | 17.360 | 17.850 | 17.250 | 17.640 | 17.640 | 648,913 |
| 2024-05-15 | 17.690 | 17.720 | 17.160 | 17.160 | 17.160 | 244,596 |
| 2024-05-14 | 17.700 | 17.870 | 17.410 | 17.610 | 17.610 | 162,860 |
| 2024-05-13 | 18.120 | 18.220 | 17.790 | 17.890 | 17.890 | 122,749 |
| 2024-05-10 | 18.370 | 18.520 | 18.110 | 18.300 | 18.300 | 123,180 |
| 2024-05-09 | 19.050 | 19.050 | 18.305 | 18.320 | 18.320 | 147,605 |
| 2024-05-08 | 18.640 | 19.040 | 18.640 | 18.980 | 18.980 | 138,908 |
| 2024-05-07 | 18.360 | 19.370 | 18.360 | 18.980 | 18.980 | 276,262 |
| 2024-05-06 | 19.740 | 19.740 | 18.360 | 18.510 | 18.510 | 312,146 |
| 2024-05-03 | 18.730 | 19.560 | 18.710 | 19.450 | 19.450 | 265,689 |
| 2024-05-02 | 18.140 | 18.620 | 18.100 | 18.440 | 18.440 | 122,259 |
| 2024-05-01 | 18.560 | 18.560 | 18.020 | 18.050 | 18.050 | 119,456 |
| 2024-04-30 | 18.930 | 18.990 | 18.650 | 18.740 | 18.740 | 101,609 |
| 2024-04-29 | 18.830 | 19.070 | 18.680 | 18.890 | 18.890 | 163,070 |
| 2024-04-26 | 18.350 | 18.690 | 18.200 | 18.600 | 18.600 | 157,753 |
| 2024-04-24 | 18.440 | 18.950 | 18.310 | 18.310 | 18.310 | 190,609 |
| 2024-04-23 | 18.200 | 18.660 | 18.200 | 18.250 | 18.250 | 304,856 |
| 2024-04-22 | 18.400 | 18.400 | 17.880 | 18.130 | 18.130 | 204,591 |
| 2024-04-19 | 18.480 | 18.610 | 18.090 | 18.300 | 18.300 | 350,674 |
| 2024-04-18 | 18.620 | 19.040 | 18.270 | 18.540 | 18.540 | 247,258 |
| 2024-04-17 | 19.030 | 19.110 | 18.690 | 18.770 | 18.770 | 211,279 |
| 2024-04-16 | 19.160 | 19.160 | 18.625 | 18.980 | 18.980 | 282,124 |
| 2024-04-15 | 19.250 | 19.590 | 19.030 | 19.510 | 19.510 | 203,313 |
| 2024-04-12 | 19.500 | 19.800 | 19.400 | 19.400 | 19.400 | 96,275 |
| 2024-04-11 | 19.560 | 20.100 | 19.440 | 19.510 | 19.510 | 151,380 |
| 2024-04-10 | 19.850 | 20.275 | 19.810 | 19.980 | 19.980 | 227,703 |
| 2024-04-09 | 20.560 | 20.640 | 19.600 | 19.790 | 19.790 | 232,010 |
| 2024-04-08 | 21.090 | 21.190 | 20.610 | 20.720 | 20.720 | 127,358 |
| 2024-04-05 | 20.990 | 21.360 | 20.580 | 20.710 | 20.710 | 162,822 |
| 2024-04-04 | 21.120 | 21.300 | 20.820 | 21.270 | 21.270 | 182,563 |
| 2024-04-03 | 21.160 | 21.340 | 20.450 | 20.450 | 20.450 | 195,299 |
| 2024-04-02 | 20.960 | 21.410 | 20.880 | 21.260 | 21.260 | 371,840 |
| 2024-03-28 | 21.280 | 21.340 | 20.900 | 20.940 | 20.940 | 183,502 |
| 2024-03-27 | 20.800 | 21.400 | 20.600 | 21.400 | 21.400 | 287,165 |
| 2024-03-26 | 21.000 | 21.060 | 20.450 | 20.900 | 20.900 | 273,062 |
| 2024-03-25 | 21.030 | 21.400 | 20.910 | 21.070 | 21.070 | 249,007 |
| 2024-03-22 | 22.560 | 22.560 | 21.100 | 21.370 | 21.370 | 259,980 |
| 2024-03-21 | 22.530 | 22.530 | 21.990 | 22.500 | 22.500 | 298,843 |
| 2024-03-20 | 22.000 | 22.210 | 21.830 | 22.070 | 22.070 | 182,360 |
| 2024-03-19 | 21.900 | 22.250 | 21.810 | 21.940 | 21.940 | 165,116 |
| 2024-03-18 | 23.070 | 23.070 | 21.520 | 22.020 | 22.020 | 275,719 |
| 2024-03-15 | 22.910 | 23.510 | 22.550 | 23.310 | 23.310 | 3,236,391 |
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.