Audinate Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.900	1.960	1.840	1.880	1.880	212,294
2026-07-27	1.855	1.900	1.850	1.890	1.890	86,893
2026-07-24	1.900	1.900	1.825	1.825	1.825	356,958
2026-07-23	1.940	1.940	1.900	1.900	1.900	102,798
2026-07-22	1.940	1.940	1.885	1.900	1.900	225,010
2026-07-21	1.890	1.980	1.855	1.930	1.930	212,557
2026-07-20	1.880	1.920	1.850	1.890	1.890	395,294
2026-07-17	1.980	1.985	1.850	1.860	1.860	542,271
2026-07-16	2.130	2.140	1.935	1.985	1.985	870,982
2026-07-15	2.150	2.300	2.070	2.130	2.130	424,985
2026-07-14	2.300	2.300	2.120	2.180	2.180	208,532
2026-07-13	2.320	2.320	2.230	2.260	2.260	124,825
2026-07-10	2.360	2.375	2.310	2.330	2.330	142,749
2026-07-09	2.290	2.370	2.270	2.320	2.320	82,785
2026-07-08	2.320	2.360	2.260	2.290	2.290	81,676
2026-07-07	2.285	2.390	2.250	2.360	2.360	199,090
2026-07-06	2.350	2.380	2.260	2.310	2.310	234,837
2026-07-03	2.350	2.400	2.310	2.340	2.340	261,468
2026-07-02	2.590	2.590	2.310	2.340	2.340	361,960
2026-07-01	2.550	2.580	2.410	2.570	2.570	141,687
2026-06-30	2.280	2.475	2.280	2.430	2.430	471,443
2026-06-29	2.230	2.380	2.230	2.310	2.310	417,472
2026-06-26	2.300	2.370	2.200	2.250	2.250	325,325
2026-06-25	2.340	2.435	2.200	2.260	2.260	482,369
2026-06-24	2.550	2.590	2.320	2.370	2.370	779,403
2026-06-23	2.390	2.570	2.330	2.550	2.550	1,633,886
2026-06-22	2.250	2.420	2.210	2.340	2.340	725,879
2026-06-19	1.750	2.250	1.745	2.230	2.230	1,832,383
2026-06-18	1.820	1.830	1.710	1.750	1.750	679,680
2026-06-17	1.830	1.850	1.795	1.795	1.795	846,509
2026-06-16	1.955	1.955	1.850	1.850	1.850	892,366
2026-06-15	1.940	2.040	1.940	1.990	1.990	315,880
2026-06-12	1.950	2.050	1.935	1.935	1.935	390,200
2026-06-11	1.980	2.015	1.928	1.965	1.965	314,792
2026-06-10	2.040	2.060	1.990	1.995	1.995	468,209
2026-06-09	2.080	2.120	2.010	2.070	2.070	512,934
2026-06-05	2.150	2.180	2.080	2.090	2.090	320,626
2026-06-04	2.060	2.140	2.020	2.100	2.100	274,239
2026-06-03	2.140	2.140	2.000	2.060	2.060	444,206
2026-06-02	2.130	2.260	2.100	2.150	2.150	482,761
2026-06-01	2.150	2.200	2.110	2.130	2.130	219,018
2026-05-29	2.190	2.220	2.150	2.160	2.160	221,252
2026-05-28	2.290	2.320	2.170	2.190	2.190	195,002
2026-05-27	2.180	2.310	2.170	2.270	2.270	324,744
2026-05-26	2.200	2.200	2.150	2.180	2.180	192,178
2026-05-25	2.200	2.210	2.160	2.200	2.200	163,594
2026-05-22	2.200	2.290	2.180	2.210	2.210	286,784
2026-05-21	2.200	2.230	2.160	2.170	2.170	278,985
2026-05-20	2.300	2.320	2.150	2.160	2.160	269,837
2026-05-19	2.220	2.300	2.200	2.270	2.270	285,050
2026-05-18	2.150	2.340	2.125	2.210	2.210	712,351
2026-05-15	2.170	2.220	2.130	2.140	2.140	313,818
2026-05-14	2.170	2.250	2.150	2.170	2.170	153,437
2026-05-13	2.180	2.200	2.100	2.170	2.170	290,551
2026-05-12	2.300	2.300	2.170	2.200	2.200	364,586
2026-05-11	2.370	2.420	2.290	2.310	2.310	333,495
2026-05-08	2.390	2.410	2.360	2.370	2.370	178,746
2026-05-07	2.400	2.440	2.370	2.400	2.400	249,771
2026-05-06	2.430	2.460	2.370	2.410	2.410	175,829
2026-05-05	2.410	2.420	2.370	2.390	2.390	198,007

← NewerPage 2 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.