Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 8.070 | 8.100 | 7.980 | 8.000 | 8.000 | 88,479 |
| 2022-07-18 | 7.940 | 8.200 | 7.930 | 8.050 | 8.050 | 94,742 |
| 2022-07-15 | 7.600 | 7.930 | 7.600 | 7.930 | 7.930 | 52,108 |
| 2022-07-14 | 7.640 | 7.990 | 7.630 | 7.850 | 7.850 | 89,127 |
| 2022-07-13 | 7.580 | 7.700 | 7.440 | 7.660 | 7.660 | 78,356 |
| 2022-07-12 | 7.590 | 7.780 | 7.450 | 7.560 | 7.560 | 89,522 |
| 2022-07-11 | 8.080 | 8.130 | 7.570 | 7.620 | 7.620 | 88,396 |
| 2022-07-08 | 7.740 | 8.070 | 7.740 | 8.010 | 8.010 | 230,725 |
| 2022-07-07 | 7.990 | 7.990 | 7.620 | 7.670 | 7.670 | 136,195 |
| 2022-07-06 | 7.470 | 8.130 | 7.470 | 7.950 | 7.950 | 170,118 |
| 2022-07-05 | 7.540 | 7.585 | 7.420 | 7.470 | 7.470 | 62,342 |
| 2022-07-04 | 7.890 | 7.890 | 7.510 | 7.510 | 7.510 | 79,602 |
| 2022-07-01 | 7.570 | 7.910 | 7.570 | 7.760 | 7.760 | 269,278 |
| 2022-06-30 | 7.560 | 7.630 | 7.360 | 7.540 | 7.540 | 116,392 |
| 2022-06-29 | 7.490 | 7.600 | 7.270 | 7.560 | 7.560 | 129,122 |
| 2022-06-28 | 7.950 | 7.950 | 7.490 | 7.600 | 7.600 | 132,667 |
| 2022-06-27 | 7.450 | 7.920 | 7.430 | 7.900 | 7.900 | 348,785 |
| 2022-06-24 | 6.860 | 7.350 | 6.850 | 7.350 | 7.350 | 90,973 |
| 2022-06-23 | 6.540 | 6.800 | 6.510 | 6.800 | 6.800 | 107,033 |
| 2022-06-22 | 6.550 | 6.710 | 6.440 | 6.520 | 6.520 | 107,015 |
| 2022-06-21 | 6.500 | 6.680 | 6.450 | 6.500 | 6.500 | 72,114 |
| 2022-06-20 | 6.720 | 6.770 | 6.390 | 6.500 | 6.500 | 104,927 |
| 2022-06-17 | 6.400 | 6.700 | 6.280 | 6.700 | 6.700 | 304,631 |
| 2022-06-16 | 6.530 | 6.720 | 6.470 | 6.620 | 6.620 | 179,069 |
| 2022-06-15 | 6.600 | 6.770 | 6.370 | 6.420 | 6.420 | 245,265 |
| 2022-06-14 | 6.990 | 6.990 | 6.400 | 6.550 | 6.550 | 329,716 |
| 2022-06-10 | 7.400 | 7.470 | 7.200 | 7.270 | 7.270 | 156,696 |
| 2022-06-09 | 7.420 | 7.530 | 7.120 | 7.200 | 7.200 | 179,864 |
| 2022-06-08 | 7.230 | 7.650 | 7.230 | 7.420 | 7.420 | 244,983 |
| 2022-06-07 | 7.060 | 7.280 | 7.060 | 7.150 | 7.150 | 266,209 |
| 2022-06-06 | 7.020 | 7.110 | 6.870 | 7.040 | 7.040 | 150,400 |
| 2022-06-03 | 7.000 | 7.080 | 6.920 | 7.000 | 7.000 | 173,728 |
| 2022-06-02 | 6.800 | 6.870 | 6.660 | 6.840 | 6.840 | 85,913 |
| 2022-06-01 | 6.540 | 6.860 | 6.540 | 6.750 | 6.750 | 214,721 |
| 2022-05-31 | 6.650 | 6.650 | 6.520 | 6.630 | 6.630 | 153,503 |
| 2022-05-30 | 6.460 | 6.630 | 6.430 | 6.630 | 6.630 | 150,117 |
| 2022-05-27 | 6.350 | 6.470 | 6.250 | 6.350 | 6.350 | 212,464 |
| 2022-05-26 | 6.030 | 6.320 | 6.030 | 6.300 | 6.300 | 184,621 |
| 2022-05-25 | 5.980 | 6.040 | 5.870 | 6.010 | 6.010 | 188,392 |
| 2022-05-24 | 5.910 | 6.020 | 5.770 | 5.900 | 5.900 | 113,535 |
| 2022-05-23 | 6.000 | 6.120 | 5.820 | 5.950 | 5.950 | 107,276 |
| 2022-05-20 | 5.690 | 6.090 | 5.690 | 6.090 | 6.090 | 164,151 |
| 2022-05-19 | 5.780 | 5.780 | 5.630 | 5.690 | 5.690 | 101,110 |
| 2022-05-18 | 5.760 | 5.940 | 5.760 | 5.910 | 5.910 | 80,671 |
| 2022-05-17 | 5.770 | 5.780 | 5.610 | 5.740 | 5.740 | 85,909 |
| 2022-05-16 | 5.600 | 5.900 | 5.600 | 5.760 | 5.760 | 144,842 |
| 2022-05-13 | 5.490 | 5.620 | 5.410 | 5.520 | 5.520 | 242,547 |
| 2022-05-12 | 5.360 | 5.480 | 5.090 | 5.470 | 5.470 | 406,824 |
| 2022-05-11 | 5.400 | 5.410 | 5.300 | 5.330 | 5.330 | 78,973 |
| 2022-05-10 | 5.350 | 5.530 | 4.990 | 5.410 | 5.410 | 291,072 |
| 2022-05-09 | 5.610 | 5.610 | 5.290 | 5.450 | 5.450 | 245,784 |
| 2022-05-06 | 5.750 | 5.750 | 5.550 | 5.630 | 5.630 | 161,991 |
| 2022-05-05 | 5.850 | 5.970 | 5.820 | 5.830 | 5.830 | 85,940 |
| 2022-05-04 | 5.980 | 6.060 | 5.750 | 5.750 | 5.750 | 162,062 |
| 2022-05-03 | 6.050 | 6.220 | 5.920 | 5.970 | 5.970 | 126,603 |
| 2022-05-02 | 6.000 | 6.110 | 5.910 | 6.020 | 6.020 | 112,197 |
| 2022-04-29 | 6.100 | 6.270 | 5.880 | 6.120 | 6.120 | 257,032 |
| 2022-04-28 | 5.800 | 6.300 | 5.740 | 5.990 | 5.990 | 511,053 |
| 2022-04-27 | 5.690 | 5.730 | 5.450 | 5.640 | 5.640 | 840,433 |
| 2022-04-26 | 5.880 | 5.900 | 5.620 | 5.700 | 5.700 | 170,495 |
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.