Audinate Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	13.560	13.650	13.290	13.620	13.620	211,550
2023-09-21	13.580	13.980	13.510	13.760	13.760	380,654
2023-09-20	13.300	13.730	13.300	13.640	13.640	201,314
2023-09-19	13.320	13.550	13.200	13.400	13.400	224,200
2023-09-18	13.280	13.290	13.100	13.130	13.130	93,596
2023-09-15	13.310	13.440	13.180	13.350	13.350	176,327
2023-09-14	13.500	13.500	12.960	13.200	13.200	200,771
2023-09-13	13.170	13.650	13.100	13.620	13.620	249,101
2023-09-12	13.050	13.480	13.010	13.350	13.350	332,365
2023-09-11	12.860	13.100	12.710	13.000	13.000	372,514
2023-09-08	13.250	13.300	12.840	12.910	12.910	578,670
2023-09-07	14.290	14.290	14.290	14.290	14.290	0
2023-09-06	13.840	14.490	13.840	14.290	14.290	178,650
2023-09-05	14.080	14.250	13.910	14.070	14.070	102,579
2023-09-04	14.300	14.670	14.030	14.060	14.060	133,658
2023-09-01	14.000	14.350	13.740	14.290	14.290	224,588
2023-08-31	14.000	14.100	13.890	13.950	13.950	362,028
2023-08-30	14.200	14.310	13.780	13.920	13.920	334,037
2023-08-29	13.570	14.340	13.570	14.180	14.180	271,640
2023-08-28	14.100	14.420	13.520	13.700	13.700	673,860
2023-08-25	13.180	13.930	13.050	13.880	13.880	283,309
2023-08-24	13.040	13.340	12.840	13.340	13.340	498,794
2023-08-23	12.440	13.025	12.400	12.990	12.990	381,115
2023-08-22	11.500	12.590	11.500	12.460	12.460	617,314
2023-08-21	11.350	12.500	11.020	11.400	11.400	971,977
2023-08-18	10.060	10.360	10.000	10.300	10.300	137,002
2023-08-17	9.890	10.200	9.815	10.150	10.150	113,056
2023-08-16	9.900	10.010	9.850	9.930	9.930	111,302
2023-08-15	9.970	10.170	9.920	9.990	9.990	133,064
2023-08-14	10.000	10.150	9.910	9.920	9.920	57,762
2023-08-11	10.150	10.240	10.020	10.050	10.050	104,129
2023-08-10	9.900	10.230	9.720	10.050	10.050	85,031
2023-08-09	9.780	10.300	9.640	10.030	10.030	274,833
2023-08-08	9.600	9.850	9.500	9.800	9.800	105,520
2023-08-07	9.500	9.710	9.500	9.600	9.600	91,581
2023-08-04	9.200	9.490	9.180	9.490	9.490	44,030
2023-08-03	9.110	9.360	9.110	9.200	9.200	71,311
2023-08-02	9.250	9.470	9.220	9.390	9.390	66,886
2023-08-01	9.420	9.440	9.210	9.250	9.250	38,388
2023-07-31	9.170	9.440	9.115	9.410	9.410	106,452
2023-07-28	9.200	9.270	9.100	9.130	9.130	71,767
2023-07-27	9.120	9.230	8.990	9.230	9.230	51,590
2023-07-26	8.880	9.040	8.820	9.020	9.020	52,354
2023-07-25	8.720	8.970	8.680	8.900	8.900	117,244
2023-07-24	8.820	8.820	8.650	8.700	8.700	56,926
2023-07-21	9.210	9.210	8.750	8.810	8.810	65,922
2023-07-20	9.470	9.470	9.160	9.250	9.250	98,837
2023-07-19	9.300	9.570	9.210	9.380	9.380	142,795
2023-07-18	9.240	9.280	9.150	9.260	9.260	54,566
2023-07-17	9.100	9.270	9.060	9.240	9.240	89,568
2023-07-14	9.010	9.170	8.950	9.170	9.170	76,035
2023-07-13	8.900	9.100	8.900	8.920	8.920	48,485
2023-07-12	8.890	8.900	8.780	8.820	8.820	27,254
2023-07-11	8.660	8.840	8.660	8.790	8.790	61,483
2023-07-10	8.720	8.890	8.610	8.630	8.630	76,977
2023-07-07	8.990	8.990	8.790	8.830	8.830	74,023
2023-07-06	8.990	9.130	8.930	9.020	9.020	43,613
2023-07-05	9.170	9.170	8.890	9.000	9.000	94,831
2023-07-04	9.420	9.420	9.090	9.180	9.180	49,554
2023-07-03	9.350	9.530	9.040	9.310	9.310	99,915

← NewerPage 14 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.