Audinate Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	9.100	9.320	9.100	9.290	9.290	77,804
2023-06-29	9.250	9.370	9.140	9.300	9.300	80,670
2023-06-28	9.130	9.370	9.080	9.300	9.300	144,683
2023-06-27	9.270	9.270	8.990	9.040	9.040	60,942
2023-06-26	9.290	9.370	9.080	9.280	9.280	78,275
2023-06-23	9.600	9.680	9.220	9.320	9.320	68,369
2023-06-22	9.710	9.740	9.560	9.640	9.640	60,401
2023-06-21	9.650	9.810	9.620	9.680	9.680	53,396
2023-06-20	9.950	9.960	9.490	9.640	9.640	75,526
2023-06-19	9.840	10.120	9.780	9.950	9.950	173,082
2023-06-16	9.700	9.800	9.610	9.800	9.800	108,055
2023-06-15	9.450	9.680	9.420	9.500	9.500	119,057
2023-06-14	9.420	9.500	9.360	9.430	9.430	187,669
2023-06-13	9.100	9.380	9.100	9.370	9.370	54,537
2023-06-09	9.130	9.290	9.040	9.090	9.090	53,888
2023-06-08	9.310	9.310	9.170	9.210	9.210	34,348
2023-06-07	9.200	9.390	9.080	9.280	9.280	76,829
2023-06-06	9.220	9.320	9.050	9.100	9.100	58,783
2023-06-05	9.350	9.430	9.210	9.240	9.240	41,881
2023-06-02	9.570	9.640	9.270	9.310	9.310	77,533
2023-06-01	9.430	9.520	9.150	9.450	9.450	100,325
2023-05-31	9.850	9.850	9.370	9.430	9.430	102,749
2023-05-30	9.600	9.910	9.470	9.850	9.850	132,601
2023-05-29	9.480	9.900	9.410	9.610	9.610	412,350
2023-05-26	8.740	9.690	8.740	9.440	9.440	458,818
2023-05-25	8.770	8.770	8.670	8.740	8.740	32,546
2023-05-24	8.850	8.850	8.570	8.780	8.780	67,302
2023-05-23	9.050	9.090	8.890	8.960	8.960	37,886
2023-05-22	9.030	9.090	8.850	9.050	9.050	27,825
2023-05-19	9.000	9.170	8.960	9.050	9.050	60,000
2023-05-18	9.000	9.180	8.790	8.850	8.850	81,297
2023-05-17	8.900	8.960	8.770	8.950	8.950	58,889
2023-05-16	8.860	8.990	8.780	8.900	8.900	63,708
2023-05-15	8.900	8.980	8.780	8.850	8.850	25,396
2023-05-12	8.750	9.030	8.750	8.900	8.900	78,592
2023-05-11	8.810	8.930	8.710	8.880	8.880	56,976
2023-05-10	8.730	8.860	8.660	8.810	8.810	66,316
2023-05-09	8.780	8.980	8.670	8.750	8.750	63,912
2023-05-08	8.910	8.910	8.550	8.820	8.820	106,051
2023-05-05	9.150	9.210	8.750	8.800	8.800	86,895
2023-05-04	8.900	9.340	8.860	9.150	9.150	160,576
2023-05-03	8.750	8.900	8.660	8.900	8.900	109,464
2023-05-02	8.630	8.850	8.550	8.820	8.820	120,216
2023-05-01	8.750	8.820	8.510	8.530	8.530	43,374
2023-04-28	8.700	8.930	8.610	8.750	8.750	80,960
2023-04-27	8.640	8.790	8.560	8.630	8.630	32,927
2023-04-26	8.800	8.810	8.520	8.640	8.640	28,825
2023-04-24	8.900	8.960	8.560	8.810	8.810	38,443
2023-04-21	8.620	8.960	8.560	8.930	8.930	74,412
2023-04-20	8.580	8.760	8.580	8.610	8.610	83,338
2023-04-19	8.650	8.830	8.520	8.720	8.720	83,855
2023-04-18	8.800	8.850	8.640	8.760	8.760	47,052
2023-04-17	8.950	9.040	8.820	8.920	8.920	67,303
2023-04-14	8.810	9.260	8.810	8.940	8.940	149,571
2023-04-13	8.500	8.850	8.500	8.720	8.720	59,167
2023-04-12	8.700	8.920	8.660	8.820	8.820	84,184
2023-04-11	8.600	8.750	8.580	8.700	8.700	60,942
2023-04-06	8.540	8.800	8.490	8.560	8.560	57,123
2023-04-05	8.630	8.740	8.520	8.600	8.600	40,898
2023-04-04	8.690	8.690	8.470	8.680	8.680	73,261

← NewerPage 15 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.