Audinate Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	16.270	16.500	16.020	16.170	16.170	1,230,465
2023-12-14	15.760	16.300	15.760	16.270	16.270	569,601
2023-12-13	14.740	15.940	14.710	15.700	15.700	548,514
2023-12-12	14.500	14.970	14.140	14.970	14.970	271,191
2023-12-11	14.150	14.460	14.030	14.390	14.390	148,241
2023-12-08	14.860	14.860	14.180	14.200	14.200	175,367
2023-12-07	14.990	14.990	14.740	14.810	14.810	88,140
2023-12-06	14.630	15.190	14.560	15.010	15.010	223,554
2023-12-05	14.650	14.735	14.280	14.680	14.680	147,788
2023-12-04	14.740	14.970	14.500	14.600	14.600	160,903
2023-12-01	14.970	15.310	14.170	14.540	14.540	296,785
2023-11-30	14.780	15.450	14.630	14.970	14.970	2,523,596
2023-11-29	14.890	14.890	14.020	14.780	14.780	237,775
2023-11-28	15.050	15.100	14.440	14.580	14.580	284,618
2023-11-27	14.950	15.130	14.820	15.000	15.000	219,616
2023-11-24	14.840	15.080	14.620	14.970	14.970	149,050
2023-11-23	14.670	15.200	14.660	14.840	14.840	247,922
2023-11-22	14.790	15.040	14.510	14.710	14.710	192,177
2023-11-21	15.080	15.250	14.380	14.720	14.720	216,009
2023-11-20	15.000	15.250	14.680	15.070	15.070	255,508
2023-11-17	14.600	14.950	14.500	14.900	14.900	219,984
2023-11-16	14.000	14.590	13.800	14.530	14.530	280,934
2023-11-15	13.650	14.260	13.610	14.150	14.150	320,589
2023-11-14	13.090	13.550	13.090	13.550	13.550	158,868
2023-11-13	13.140	13.350	12.990	13.240	13.240	117,590
2023-11-10	12.915	13.140	12.880	13.050	13.050	83,926
2023-11-09	13.190	13.230	12.880	13.010	13.010	79,276
2023-11-08	13.140	13.370	13.030	13.160	13.160	107,531
2023-11-07	12.950	13.040	12.730	13.000	13.000	66,941
2023-11-06	13.200	13.320	12.600	12.820	12.820	134,979
2023-11-03	13.510	13.630	13.200	13.220	13.220	78,352
2023-11-02	13.220	13.660	13.150	13.640	13.640	120,405
2023-11-01	12.540	13.240	12.540	13.220	13.220	126,202
2023-10-31	13.000	13.260	12.480	12.520	12.520	132,238
2023-10-30	12.710	12.920	12.400	12.880	12.880	198,105
2023-10-27	13.400	13.400	12.750	12.820	12.820	163,024
2023-10-26	13.650	13.850	13.210	13.380	13.380	145,167
2023-10-25	13.500	14.280	13.460	13.850	13.850	300,098
2023-10-24	13.740	14.000	12.910	13.520	13.520	286,841
2023-10-23	13.740	13.740	13.520	13.680	13.680	111,356
2023-10-20	14.000	14.180	13.640	13.790	13.790	147,127
2023-10-19	13.490	13.990	13.380	13.990	13.990	293,263
2023-10-18	13.560	13.740	13.430	13.700	13.700	120,434
2023-10-17	13.260	13.620	13.260	13.600	13.600	171,655
2023-10-16	13.430	13.430	13.110	13.260	13.260	109,018
2023-10-13	13.620	13.890	13.365	13.460	13.460	60,999
2023-10-12	13.450	13.920	13.350	13.840	13.840	235,854
2023-10-11	13.500	13.550	13.200	13.330	13.330	126,039
2023-10-10	13.250	13.570	13.250	13.480	13.480	252,415
2023-10-09	13.130	13.480	13.100	13.180	13.180	160,078
2023-10-06	13.280	13.350	13.060	13.130	13.130	110,555
2023-10-05	13.350	13.440	13.190	13.340	13.340	104,575
2023-10-04	13.180	13.290	12.970	13.210	13.210	98,702
2023-10-03	13.180	13.440	13.180	13.320	13.320	90,194
2023-10-02	13.620	13.720	13.210	13.240	13.240	123,541
2023-09-29	13.590	13.660	13.420	13.530	13.530	162,196
2023-09-28	13.760	13.970	13.550	13.590	13.590	193,050
2023-09-27	13.600	13.710	13.220	13.690	13.690	195,281
2023-09-26	13.500	13.980	13.500	13.630	13.630	200,929
2023-09-25	13.220	13.660	12.300	13.620	13.620	488,700

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.