Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 7.050 | 7.070 | 6.830 | 6.910 | 6.910 | 163,106 |
| 2022-10-11 | 7.000 | 7.040 | 6.860 | 6.980 | 6.980 | 139,317 |
| 2022-10-10 | 7.450 | 7.460 | 7.020 | 7.050 | 7.050 | 176,323 |
| 2022-10-07 | 7.670 | 7.750 | 7.580 | 7.590 | 7.590 | 39,973 |
| 2022-10-06 | 7.880 | 7.960 | 7.680 | 7.690 | 7.690 | 93,006 |
| 2022-10-05 | 7.390 | 7.900 | 7.390 | 7.880 | 7.880 | 140,939 |
| 2022-10-04 | 7.250 | 7.450 | 7.240 | 7.370 | 7.370 | 85,905 |
| 2022-10-03 | 7.150 | 7.220 | 7.050 | 7.160 | 7.160 | 45,247 |
| 2022-09-30 | 7.250 | 7.310 | 7.130 | 7.230 | 7.230 | 93,245 |
| 2022-09-29 | 7.330 | 7.580 | 7.330 | 7.420 | 7.420 | 136,511 |
| 2022-09-28 | 7.200 | 7.370 | 7.110 | 7.200 | 7.200 | 127,113 |
| 2022-09-27 | 7.330 | 7.440 | 7.240 | 7.400 | 7.400 | 81,424 |
| 2022-09-26 | 7.300 | 7.440 | 7.170 | 7.340 | 7.340 | 301,251 |
| 2022-09-23 | 8.030 | 8.100 | 7.580 | 7.640 | 7.640 | 129,910 |
| 2022-09-21 | 8.030 | 8.190 | 8.020 | 8.100 | 8.100 | 102,775 |
| 2022-09-20 | 8.220 | 8.300 | 8.020 | 8.150 | 8.150 | 72,727 |
| 2022-09-19 | 8.390 | 8.430 | 8.150 | 8.160 | 8.160 | 81,625 |
| 2022-09-16 | 8.430 | 8.490 | 8.180 | 8.390 | 8.390 | 137,464 |
| 2022-09-15 | 8.450 | 8.500 | 8.130 | 8.500 | 8.500 | 128,619 |
| 2022-09-14 | 8.020 | 8.150 | 7.980 | 8.130 | 8.130 | 72,014 |
| 2022-09-13 | 8.370 | 8.370 | 8.210 | 8.310 | 8.310 | 57,278 |
| 2022-09-12 | 8.600 | 8.600 | 8.310 | 8.360 | 8.360 | 72,022 |
| 2022-09-09 | 8.470 | 8.670 | 8.270 | 8.470 | 8.470 | 151,914 |
| 2022-09-08 | 8.400 | 8.640 | 8.380 | 8.500 | 8.500 | 145,819 |
| 2022-09-07 | 8.410 | 8.780 | 8.350 | 8.640 | 8.640 | 132,047 |
| 2022-09-06 | 8.300 | 8.620 | 8.300 | 8.480 | 8.480 | 74,999 |
| 2022-09-05 | 8.340 | 8.550 | 8.280 | 8.290 | 8.290 | 77,629 |
| 2022-09-02 | 8.600 | 8.760 | 8.420 | 8.430 | 8.430 | 64,488 |
| 2022-09-01 | 8.700 | 8.700 | 8.490 | 8.520 | 8.520 | 35,627 |
| 2022-08-31 | 8.500 | 8.930 | 8.480 | 8.750 | 8.750 | 82,092 |
| 2022-08-30 | 8.600 | 8.750 | 8.290 | 8.620 | 8.620 | 134,460 |
| 2022-08-29 | 8.360 | 8.860 | 8.290 | 8.630 | 8.630 | 156,013 |
| 2022-08-26 | 8.420 | 8.730 | 8.370 | 8.670 | 8.670 | 206,449 |
| 2022-08-25 | 8.500 | 8.550 | 8.240 | 8.420 | 8.420 | 274,705 |
| 2022-08-24 | 8.450 | 8.680 | 8.170 | 8.290 | 8.290 | 242,979 |
| 2022-08-23 | 8.640 | 8.890 | 8.400 | 8.440 | 8.440 | 179,229 |
| 2022-08-22 | 8.850 | 9.280 | 8.680 | 8.800 | 8.800 | 318,462 |
| 2022-08-19 | 9.300 | 9.300 | 9.030 | 9.130 | 9.130 | 53,967 |
| 2022-08-18 | 9.300 | 9.460 | 9.170 | 9.170 | 9.170 | 106,768 |
| 2022-08-17 | 9.600 | 9.600 | 9.220 | 9.550 | 9.550 | 72,921 |
| 2022-08-16 | 9.500 | 9.720 | 9.390 | 9.640 | 9.640 | 134,102 |
| 2022-08-15 | 9.260 | 9.450 | 9.170 | 9.450 | 9.450 | 153,247 |
| 2022-08-12 | 9.050 | 9.220 | 9.000 | 9.220 | 9.220 | 122,777 |
| 2022-08-11 | 9.200 | 9.340 | 8.900 | 9.040 | 9.040 | 166,681 |
| 2022-08-10 | 9.410 | 9.410 | 9.050 | 9.190 | 9.190 | 223,294 |
| 2022-08-09 | 9.620 | 9.690 | 9.440 | 9.490 | 9.490 | 179,721 |
| 2022-08-08 | 10.090 | 10.090 | 9.500 | 9.650 | 9.650 | 195,478 |
| 2022-08-05 | 9.930 | 10.250 | 9.930 | 10.100 | 10.100 | 286,462 |
| 2022-08-04 | 10.000 | 10.170 | 9.820 | 9.840 | 9.840 | 310,956 |
| 2022-08-03 | 9.800 | 10.040 | 9.640 | 9.990 | 9.990 | 305,352 |
| 2022-08-02 | 9.880 | 10.100 | 9.830 | 9.840 | 9.840 | 374,666 |
| 2022-08-01 | 9.850 | 10.080 | 9.780 | 9.890 | 9.890 | 404,690 |
| 2022-07-29 | 9.200 | 9.490 | 9.120 | 9.400 | 9.400 | 198,353 |
| 2022-07-28 | 8.720 | 9.210 | 8.500 | 9.100 | 9.100 | 342,586 |
| 2022-07-27 | 8.350 | 8.410 | 8.230 | 8.300 | 8.300 | 159,888 |
| 2022-07-26 | 8.400 | 8.460 | 8.240 | 8.350 | 8.350 | 179,840 |
| 2022-07-25 | 8.650 | 8.650 | 8.300 | 8.390 | 8.390 | 82,508 |
| 2022-07-22 | 8.830 | 8.870 | 8.550 | 8.650 | 8.650 | 129,921 |
| 2022-07-21 | 8.640 | 8.870 | 8.590 | 8.740 | 8.740 | 255,213 |
| 2022-07-20 | 8.020 | 8.480 | 7.990 | 8.450 | 8.450 | 182,585 |
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.