Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 8.690 | 8.690 | 8.470 | 8.680 | 8.680 | 73,261 |
| 2023-04-03 | 8.650 | 8.780 | 8.510 | 8.590 | 8.590 | 75,644 |
| 2023-03-31 | 8.770 | 8.910 | 8.650 | 8.650 | 8.650 | 90,217 |
| 2023-03-30 | 8.570 | 8.860 | 8.570 | 8.800 | 8.800 | 122,566 |
| 2023-03-29 | 8.760 | 8.780 | 8.490 | 8.510 | 8.510 | 91,848 |
| 2023-03-28 | 8.850 | 8.950 | 8.700 | 8.800 | 8.800 | 67,826 |
| 2023-03-27 | 8.650 | 8.880 | 8.640 | 8.860 | 8.860 | 95,916 |
| 2023-03-24 | 8.930 | 8.930 | 8.530 | 8.690 | 8.690 | 138,014 |
| 2023-03-23 | 8.950 | 8.950 | 8.670 | 8.920 | 8.920 | 45,205 |
| 2023-03-22 | 8.900 | 8.980 | 8.770 | 8.920 | 8.920 | 71,784 |
| 2023-03-21 | 8.500 | 8.880 | 8.500 | 8.880 | 8.880 | 98,982 |
| 2023-03-20 | 8.800 | 8.800 | 8.490 | 8.550 | 8.550 | 89,906 |
| 2023-03-17 | 8.680 | 8.870 | 8.600 | 8.830 | 8.830 | 140,441 |
| 2023-03-16 | 8.650 | 8.650 | 8.450 | 8.610 | 8.610 | 101,827 |
| 2023-03-15 | 8.700 | 8.790 | 8.570 | 8.580 | 8.580 | 68,421 |
| 2023-03-14 | 8.790 | 8.800 | 8.470 | 8.580 | 8.580 | 113,716 |
| 2023-03-13 | 8.700 | 8.920 | 8.595 | 8.840 | 8.840 | 117,389 |
| 2023-03-10 | 8.880 | 8.970 | 8.780 | 8.880 | 8.880 | 78,770 |
| 2023-03-09 | 8.610 | 8.950 | 8.610 | 8.950 | 8.950 | 129,811 |
| 2023-03-08 | 8.700 | 8.760 | 8.430 | 8.700 | 8.700 | 163,901 |
| 2023-03-07 | 8.680 | 8.790 | 8.570 | 8.780 | 8.780 | 82,744 |
| 2023-03-06 | 8.740 | 8.800 | 8.590 | 8.590 | 8.590 | 110,043 |
| 2023-03-03 | 8.380 | 8.740 | 8.310 | 8.740 | 8.740 | 138,024 |
| 2023-03-02 | 8.300 | 8.480 | 8.270 | 8.460 | 8.460 | 99,882 |
| 2023-03-01 | 8.240 | 8.340 | 8.150 | 8.320 | 8.320 | 69,438 |
| 2023-02-28 | 8.010 | 8.360 | 8.010 | 8.310 | 8.310 | 76,598 |
| 2023-02-27 | 8.280 | 8.280 | 7.940 | 8.010 | 8.010 | 71,280 |
| 2023-02-24 | 8.080 | 8.370 | 8.080 | 8.330 | 8.330 | 77,306 |
| 2023-02-23 | 8.210 | 8.280 | 8.000 | 8.050 | 8.050 | 87,014 |
| 2023-02-22 | 8.150 | 8.300 | 7.930 | 8.250 | 8.250 | 70,170 |
| 2023-02-21 | 8.140 | 8.310 | 8.100 | 8.100 | 8.100 | 71,927 |
| 2023-02-20 | 8.300 | 8.340 | 8.070 | 8.200 | 8.200 | 39,578 |
| 2023-02-17 | 8.350 | 8.510 | 8.240 | 8.270 | 8.270 | 112,871 |
| 2023-02-16 | 8.080 | 8.520 | 8.080 | 8.470 | 8.470 | 128,500 |
| 2023-02-15 | 8.070 | 8.160 | 7.890 | 8.160 | 8.160 | 85,520 |
| 2023-02-14 | 7.970 | 8.130 | 7.690 | 8.000 | 8.000 | 357,941 |
| 2023-02-13 | 8.000 | 8.200 | 7.640 | 7.890 | 7.890 | 310,318 |
| 2023-02-10 | 7.200 | 7.280 | 7.080 | 7.170 | 7.170 | 155,592 |
| 2023-02-09 | 7.250 | 7.300 | 7.090 | 7.250 | 7.250 | 116,314 |
| 2023-02-08 | 7.400 | 7.450 | 7.230 | 7.290 | 7.290 | 129,282 |
| 2023-02-07 | 7.580 | 7.690 | 7.440 | 7.490 | 7.490 | 233,868 |
| 2023-02-06 | 7.800 | 7.810 | 7.510 | 7.710 | 7.710 | 97,126 |
| 2023-02-03 | 7.700 | 7.900 | 7.620 | 7.810 | 7.810 | 204,963 |
| 2023-02-02 | 7.300 | 7.660 | 7.270 | 7.660 | 7.660 | 165,822 |
| 2023-02-01 | 7.600 | 7.670 | 7.250 | 7.260 | 7.260 | 178,291 |
| 2023-01-31 | 8.050 | 8.050 | 7.530 | 7.570 | 7.570 | 133,057 |
| 2023-01-30 | 8.120 | 8.250 | 8.100 | 8.180 | 8.180 | 79,370 |
| 2023-01-27 | 8.060 | 8.100 | 7.900 | 8.100 | 8.100 | 53,255 |
| 2023-01-25 | 8.010 | 8.130 | 7.950 | 8.060 | 8.060 | 25,843 |
| 2023-01-24 | 8.130 | 8.200 | 8.010 | 8.060 | 8.060 | 54,239 |
| 2023-01-23 | 8.070 | 8.220 | 8.050 | 8.090 | 8.090 | 72,092 |
| 2023-01-20 | 8.090 | 8.105 | 8.000 | 8.050 | 8.050 | 65,099 |
| 2023-01-19 | 8.170 | 8.170 | 8.040 | 8.070 | 8.070 | 18,310 |
| 2023-01-18 | 7.990 | 8.220 | 7.990 | 8.170 | 8.170 | 36,356 |
| 2023-01-17 | 8.150 | 8.150 | 7.910 | 8.010 | 8.010 | 79,838 |
| 2023-01-16 | 8.350 | 8.370 | 8.150 | 8.200 | 8.200 | 26,822 |
| 2023-01-13 | 8.280 | 8.350 | 8.120 | 8.220 | 8.220 | 33,709 |
| 2023-01-12 | 8.100 | 8.330 | 8.070 | 8.270 | 8.270 | 60,518 |
| 2023-01-11 | 8.100 | 8.180 | 8.020 | 8.080 | 8.080 | 24,798 |
| 2023-01-10 | 8.150 | 8.210 | 8.000 | 8.000 | 8.000 | 77,790 |
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.