Audinate Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	2.410	2.420	2.370	2.390	2.390	198,007
2026-05-04	2.480	2.550	2.410	2.440	2.440	338,534
2026-05-01	2.540	2.600	2.440	2.470	2.470	199,089
2026-04-30	2.430	2.570	2.400	2.530	2.530	201,796
2026-04-29	2.500	2.560	2.450	2.450	2.450	1,476,328
2026-04-28	2.640	2.640	2.490	2.500	2.500	304,818
2026-04-27	2.610	2.710	2.590	2.640	2.640	141,080
2026-04-24	2.630	2.640	2.530	2.610	2.610	186,811
2026-04-23	2.660	2.930	2.590	2.630	2.630	820,263
2026-04-22	2.680	2.680	2.595	2.650	2.650	129,890
2026-04-21	2.660	2.700	2.600	2.670	2.670	306,263
2026-04-20	2.750	2.750	2.640	2.660	2.660	303,397
2026-04-17	2.650	2.820	2.640	2.770	2.770	362,813
2026-04-16	2.380	2.650	2.380	2.630	2.630	333,327
2026-04-15	2.390	2.450	2.350	2.380	2.380	373,364
2026-04-14	2.380	2.440	2.310	2.370	2.370	462,579
2026-04-13	2.470	2.470	2.310	2.320	2.320	450,298
2026-04-10	2.660	2.660	2.430	2.430	2.430	528,886
2026-04-09	2.840	2.840	2.530	2.530	2.530	297,858
2026-04-08	2.570	2.860	2.570	2.770	2.770	684,574
2026-04-07	2.540	2.680	2.490	2.510	2.510	391,463
2026-04-02	2.800	2.800	2.530	2.560	2.560	291,557
2026-04-01	2.610	2.720	2.540	2.700	2.700	835,271
2026-03-31	2.500	2.560	2.430	2.560	2.560	389,871
2026-03-30	2.550	2.550	2.405	2.500	2.500	447,889
2026-03-27	2.580	2.620	2.520	2.550	2.550	336,790
2026-03-26	2.670	2.690	2.570	2.570	2.570	420,986
2026-03-25	2.760	2.800	2.650	2.650	2.650	476,346
2026-03-24	2.600	2.820	2.420	2.720	2.720	1,145,800
2026-03-23	2.450	2.620	2.410	2.530	2.530	998,888
2026-03-20	2.580	2.620	2.410	2.410	2.410	3,735,200
2026-03-19	2.680	2.680	2.590	2.600	2.600	590,199
2026-03-18	2.770	2.790	2.690	2.700	2.700	551,681
2026-03-17	2.680	2.810	2.630	2.770	2.770	799,319
2026-03-16	2.700	2.740	2.640	2.670	2.670	578,515
2026-03-13	2.770	2.780	2.600	2.730	2.730	1,159,810
2026-03-12	2.910	2.910	2.760	2.780	2.780	699,725
2026-03-11	2.890	3.060	2.790	2.980	2.980	583,179
2026-03-10	2.830	2.940	2.750	2.880	2.880	580,538
2026-03-09	2.880	2.880	2.730	2.800	2.800	348,621
2026-03-06	2.800	2.930	2.800	2.850	2.850	626,144
2026-03-05	2.820	2.870	2.780	2.800	2.800	440,494
2026-03-04	2.900	2.900	2.750	2.780	2.780	410,271
2026-03-03	2.930	2.950	2.820	2.900	2.900	392,267
2026-03-02	3.030	3.030	2.930	2.940	2.940	391,279
2026-02-27	3.030	3.130	3.000	3.040	3.040	406,480
2026-02-26	3.040	3.090	2.950	3.030	3.030	574,637
2026-02-25	3.000	3.090	2.970	3.050	3.050	612,694
2026-02-24	3.080	3.080	2.930	3.000	3.000	617,689
2026-02-23	3.290	3.290	3.080	3.090	3.090	573,942
2026-02-20	3.420	3.420	3.280	3.280	3.280	299,030
2026-02-19	3.400	3.560	3.370	3.400	3.400	763,806
2026-02-18	3.450	3.580	3.350	3.490	3.490	762,231
2026-02-17	3.400	3.605	3.310	3.530	3.530	816,585
2026-02-16	3.850	4.005	3.230	3.300	3.300	1,456,506
2026-02-13	3.980	3.980	3.600	3.680	3.680	756,415
2026-02-12	4.530	4.530	3.890	3.930	3.930	724,938
2026-02-11	4.590	4.610	4.450	4.520	4.520	187,218
2026-02-10	4.450	4.650	4.400	4.590	4.590	331,058
2026-02-09	4.060	4.440	4.060	4.410	4.410	349,155

← NewerPage 3 of 22 · 1,266 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.