Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 6.160 | 6.160 | 5.880 | 5.920 | 5.920 | 223,213 |
| 2022-04-21 | 6.330 | 6.330 | 6.050 | 6.100 | 6.100 | 159,522 |
| 2022-04-20 | 6.150 | 6.390 | 6.150 | 6.320 | 6.320 | 277,063 |
| 2022-04-19 | 5.980 | 6.250 | 5.980 | 6.080 | 6.080 | 200,589 |
| 2022-04-14 | 6.010 | 6.070 | 5.950 | 5.980 | 5.980 | 145,237 |
| 2022-04-13 | 5.900 | 6.070 | 5.900 | 5.930 | 5.930 | 194,707 |
| 2022-04-12 | 6.030 | 6.030 | 5.860 | 5.940 | 5.940 | 287,898 |
| 2022-04-11 | 6.080 | 6.190 | 5.980 | 6.030 | 6.030 | 337,232 |
| 2022-04-08 | 6.200 | 6.270 | 6.100 | 6.100 | 6.100 | 125,969 |
| 2022-04-07 | 6.340 | 6.340 | 6.130 | 6.210 | 6.210 | 193,998 |
| 2022-04-06 | 6.400 | 6.510 | 6.280 | 6.390 | 6.390 | 130,671 |
| 2022-04-05 | 6.490 | 6.540 | 6.330 | 6.400 | 6.400 | 160,831 |
| 2022-04-04 | 6.460 | 6.470 | 6.340 | 6.420 | 6.420 | 169,000 |
| 2022-04-01 | 6.670 | 6.670 | 6.440 | 6.440 | 6.440 | 105,923 |
| 2022-03-31 | 6.800 | 6.800 | 6.540 | 6.650 | 6.650 | 121,241 |
| 2022-03-30 | 6.530 | 6.930 | 6.530 | 6.830 | 6.830 | 220,786 |
| 2022-03-29 | 6.520 | 6.640 | 6.400 | 6.520 | 6.520 | 396,284 |
| 2022-03-28 | 6.720 | 6.750 | 6.480 | 6.500 | 6.500 | 268,267 |
| 2022-03-25 | 6.900 | 6.900 | 6.650 | 6.740 | 6.740 | 208,984 |
| 2022-03-24 | 6.940 | 7.000 | 6.810 | 6.860 | 6.860 | 109,154 |
| 2022-03-23 | 6.990 | 7.020 | 6.890 | 6.950 | 6.950 | 170,702 |
| 2022-03-22 | 6.970 | 7.000 | 6.800 | 6.930 | 6.930 | 277,723 |
| 2022-03-21 | 7.100 | 7.170 | 6.910 | 6.960 | 6.960 | 128,054 |
| 2022-03-18 | 7.020 | 7.140 | 6.950 | 7.100 | 7.100 | 120,970 |
| 2022-03-17 | 7.060 | 7.150 | 6.840 | 6.990 | 6.990 | 264,763 |
| 2022-03-16 | 6.940 | 7.040 | 6.830 | 7.040 | 7.040 | 176,680 |
| 2022-03-15 | 6.790 | 6.880 | 6.640 | 6.800 | 6.800 | 126,156 |
| 2022-03-14 | 6.830 | 6.940 | 6.730 | 6.830 | 6.830 | 88,882 |
| 2022-03-11 | 7.110 | 7.110 | 6.770 | 6.790 | 6.790 | 65,579 |
| 2022-03-10 | 7.000 | 7.315 | 7.000 | 7.110 | 7.110 | 81,806 |
| 2022-03-09 | 6.900 | 7.080 | 6.890 | 7.000 | 7.000 | 61,871 |
| 2022-03-08 | 7.080 | 7.080 | 6.730 | 6.890 | 6.890 | 250,509 |
| 2022-03-07 | 7.400 | 7.400 | 6.940 | 7.080 | 7.080 | 175,717 |
| 2022-03-04 | 7.530 | 7.570 | 7.140 | 7.400 | 7.400 | 121,762 |
| 2022-03-03 | 7.820 | 7.900 | 7.570 | 7.630 | 7.630 | 107,421 |
| 2022-03-02 | 7.940 | 7.940 | 7.710 | 7.800 | 7.800 | 98,868 |
| 2022-03-01 | 7.780 | 8.090 | 7.550 | 8.090 | 8.090 | 222,027 |
| 2022-02-28 | 7.250 | 7.650 | 7.250 | 7.530 | 7.530 | 138,966 |
| 2022-02-25 | 7.320 | 7.460 | 7.140 | 7.280 | 7.280 | 152,761 |
| 2022-02-24 | 7.400 | 7.400 | 7.030 | 7.150 | 7.150 | 249,011 |
| 2022-02-23 | 7.400 | 7.690 | 7.340 | 7.480 | 7.480 | 70,916 |
| 2022-02-22 | 7.700 | 7.700 | 7.130 | 7.350 | 7.350 | 293,280 |
| 2022-02-21 | 7.700 | 7.830 | 7.470 | 7.750 | 7.750 | 121,797 |
| 2022-02-18 | 7.600 | 7.750 | 7.520 | 7.650 | 7.650 | 139,154 |
| 2022-02-17 | 7.940 | 7.940 | 7.670 | 7.750 | 7.750 | 214,787 |
| 2022-02-16 | 7.510 | 7.990 | 7.480 | 7.860 | 7.860 | 200,271 |
| 2022-02-15 | 7.430 | 7.540 | 7.280 | 7.410 | 7.410 | 221,977 |
| 2022-02-14 | 7.600 | 7.730 | 7.390 | 7.440 | 7.440 | 229,967 |
| 2022-02-11 | 8.110 | 8.160 | 7.720 | 7.730 | 7.730 | 143,104 |
| 2022-02-10 | 8.430 | 8.600 | 8.120 | 8.150 | 8.150 | 116,727 |
| 2022-02-09 | 8.210 | 8.390 | 8.060 | 8.390 | 8.390 | 119,559 |
| 2022-02-08 | 8.200 | 8.250 | 7.970 | 8.110 | 8.110 | 83,565 |
| 2022-02-07 | 8.000 | 8.260 | 7.890 | 8.200 | 8.200 | 70,877 |
| 2022-02-04 | 7.800 | 8.110 | 7.800 | 8.010 | 8.010 | 107,586 |
| 2022-02-03 | 8.240 | 8.370 | 7.700 | 7.800 | 7.800 | 202,478 |
| 2022-02-02 | 8.300 | 8.320 | 8.100 | 8.270 | 8.270 | 106,414 |
| 2022-02-01 | 8.130 | 8.350 | 8.100 | 8.320 | 8.320 | 158,539 |
| 2022-01-31 | 7.670 | 8.000 | 7.500 | 7.990 | 7.990 | 126,869 |
| 2022-01-28 | 7.350 | 7.640 | 7.160 | 7.630 | 7.630 | 302,597 |
| 2022-01-27 | 8.150 | 8.200 | 7.350 | 7.400 | 7.400 | 150,864 |
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.