Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 22.660 | 23.050 | 22.630 | 22.680 | 22.680 | 213,355 |
| 2024-03-13 | 22.830 | 23.130 | 22.530 | 23.000 | 23.000 | 328,697 |
| 2024-03-12 | 22.330 | 22.925 | 22.290 | 22.510 | 22.510 | 197,556 |
| 2024-03-11 | 22.580 | 22.830 | 22.110 | 22.340 | 22.340 | 431,505 |
| 2024-03-08 | 21.800 | 22.700 | 21.660 | 22.580 | 22.580 | 228,251 |
| 2024-03-07 | 21.480 | 21.820 | 21.260 | 21.710 | 21.710 | 249,263 |
| 2024-03-06 | 21.080 | 21.700 | 20.620 | 21.480 | 21.480 | 325,062 |
| 2024-03-05 | 21.440 | 21.670 | 21.010 | 21.300 | 21.300 | 475,466 |
| 2024-03-04 | 21.500 | 21.920 | 21.220 | 21.720 | 21.720 | 271,292 |
| 2024-03-01 | 23.150 | 23.150 | 21.510 | 21.520 | 21.520 | 218,234 |
| 2024-02-29 | 21.800 | 23.480 | 21.650 | 23.180 | 23.180 | 531,715 |
| 2024-02-28 | 21.600 | 21.780 | 21.400 | 21.780 | 21.780 | 218,760 |
| 2024-02-27 | 21.580 | 22.010 | 21.360 | 21.840 | 21.840 | 211,937 |
| 2024-02-26 | 21.200 | 21.520 | 21.090 | 21.420 | 21.420 | 194,102 |
| 2024-02-23 | 20.640 | 21.300 | 20.600 | 21.300 | 21.300 | 306,894 |
| 2024-02-22 | 20.330 | 20.650 | 20.260 | 20.530 | 20.530 | 157,646 |
| 2024-02-21 | 20.500 | 20.830 | 20.140 | 20.370 | 20.370 | 439,551 |
| 2024-02-20 | 20.310 | 20.690 | 20.300 | 20.480 | 20.480 | 222,618 |
| 2024-02-19 | 20.680 | 20.840 | 20.200 | 20.400 | 20.400 | 160,829 |
| 2024-02-16 | 20.420 | 20.940 | 20.250 | 20.640 | 20.640 | 374,312 |
| 2024-02-15 | 19.800 | 20.760 | 19.700 | 20.190 | 20.190 | 400,088 |
| 2024-02-14 | 19.000 | 19.740 | 18.820 | 19.460 | 19.460 | 631,713 |
| 2024-02-13 | 19.790 | 20.000 | 18.960 | 19.260 | 19.260 | 883,233 |
| 2024-02-12 | 18.000 | 19.490 | 17.630 | 19.330 | 19.330 | 881,082 |
| 2024-02-09 | 15.170 | 16.160 | 15.000 | 16.030 | 16.030 | 332,256 |
| 2024-02-08 | 15.460 | 15.600 | 15.140 | 15.190 | 15.190 | 232,519 |
| 2024-02-07 | 15.320 | 15.370 | 14.810 | 15.150 | 15.150 | 301,748 |
| 2024-02-06 | 15.440 | 15.660 | 15.080 | 15.240 | 15.240 | 302,508 |
| 2024-02-05 | 15.800 | 16.050 | 15.520 | 15.550 | 15.550 | 229,776 |
| 2024-02-02 | 16.210 | 16.320 | 15.940 | 16.110 | 16.110 | 189,745 |
| 2024-02-01 | 16.180 | 16.950 | 16.030 | 16.030 | 16.030 | 258,599 |
| 2024-01-31 | 17.080 | 17.090 | 15.980 | 16.510 | 16.510 | 355,543 |
| 2024-01-30 | 17.050 | 17.385 | 16.970 | 17.290 | 17.290 | 209,397 |
| 2024-01-29 | 17.180 | 17.180 | 16.630 | 17.040 | 17.040 | 159,242 |
| 2024-01-25 | 17.360 | 17.360 | 16.930 | 17.180 | 17.180 | 83,018 |
| 2024-01-24 | 17.370 | 17.370 | 16.900 | 17.270 | 17.270 | 178,573 |
| 2024-01-23 | 17.290 | 17.410 | 17.110 | 17.370 | 17.370 | 499,952 |
| 2024-01-22 | 17.630 | 17.630 | 17.180 | 17.280 | 17.280 | 185,923 |
| 2024-01-19 | 17.450 | 17.500 | 17.230 | 17.430 | 17.430 | 112,018 |
| 2024-01-18 | 16.900 | 17.240 | 16.900 | 17.050 | 17.050 | 154,369 |
| 2024-01-17 | 17.130 | 17.310 | 16.940 | 17.110 | 17.110 | 210,896 |
| 2024-01-16 | 17.280 | 17.300 | 16.855 | 17.070 | 17.070 | 264,142 |
| 2024-01-15 | 17.910 | 17.940 | 17.150 | 17.180 | 17.180 | 43,834 |
| 2024-01-12 | 17.420 | 17.740 | 17.180 | 17.740 | 17.740 | 90,000 |
| 2024-01-11 | 17.340 | 17.560 | 16.950 | 17.450 | 17.450 | 208,001 |
| 2024-01-10 | 16.850 | 17.150 | 16.760 | 17.100 | 17.100 | 215,266 |
| 2024-01-09 | 16.370 | 16.820 | 16.300 | 16.820 | 16.820 | 185,210 |
| 2024-01-08 | 16.370 | 16.470 | 15.870 | 16.250 | 16.250 | 386,186 |
| 2024-01-05 | 16.520 | 16.600 | 16.175 | 16.270 | 16.270 | 236,453 |
| 2024-01-04 | 15.660 | 16.440 | 15.450 | 16.440 | 16.440 | 119,140 |
| 2024-01-03 | 16.000 | 16.000 | 15.600 | 15.700 | 15.700 | 101,560 |
| 2024-01-02 | 16.300 | 16.320 | 16.030 | 16.170 | 16.170 | 72,425 |
| 2023-12-29 | 16.250 | 16.440 | 16.120 | 16.180 | 16.180 | 73,318 |
| 2023-12-28 | 16.210 | 16.400 | 16.100 | 16.300 | 16.300 | 70,994 |
| 2023-12-27 | 15.850 | 16.225 | 15.720 | 16.220 | 16.220 | 116,153 |
| 2023-12-22 | 15.860 | 15.950 | 15.560 | 15.910 | 15.910 | 77,648 |
| 2023-12-21 | 15.910 | 16.005 | 15.330 | 15.860 | 15.860 | 228,247 |
| 2023-12-20 | 16.250 | 16.330 | 16.020 | 16.020 | 16.020 | 221,327 |
| 2023-12-19 | 15.630 | 16.220 | 15.400 | 16.200 | 16.200 | 176,429 |
| 2023-12-18 | 16.330 | 16.390 | 15.320 | 15.450 | 15.450 | 140,876 |
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.