Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.250 | 4.410 | 4.140 | 4.320 | 4.320 | 397,108 |
| 2026-02-04 | 4.300 | 4.300 | 4.070 | 4.240 | 4.240 | 473,797 |
| 2026-02-03 | 4.300 | 4.400 | 4.180 | 4.280 | 4.280 | 299,826 |
| 2026-02-02 | 4.250 | 4.340 | 4.200 | 4.310 | 4.310 | 276,625 |
| 2026-01-30 | 4.230 | 4.440 | 4.170 | 4.340 | 4.340 | 368,248 |
| 2026-01-29 | 4.400 | 4.400 | 4.210 | 4.290 | 4.290 | 203,865 |
| 2026-01-28 | 4.580 | 4.590 | 4.310 | 4.370 | 4.370 | 323,205 |
| 2026-01-27 | 4.600 | 4.680 | 4.530 | 4.580 | 4.580 | 269,663 |
| 2026-01-23 | 4.200 | 4.670 | 4.200 | 4.600 | 4.600 | 493,654 |
| 2026-01-22 | 4.070 | 4.255 | 4.050 | 4.200 | 4.200 | 357,938 |
| 2026-01-21 | 4.200 | 4.200 | 4.000 | 4.060 | 4.060 | 477,312 |
| 2026-01-20 | 4.300 | 4.310 | 4.110 | 4.220 | 4.220 | 340,892 |
| 2026-01-19 | 4.380 | 4.430 | 4.250 | 4.310 | 4.310 | 304,584 |
| 2026-01-16 | 4.320 | 4.430 | 4.320 | 4.370 | 4.370 | 168,200 |
| 2026-01-15 | 4.490 | 4.490 | 4.300 | 4.320 | 4.320 | 200,077 |
| 2026-01-14 | 4.350 | 4.540 | 4.320 | 4.480 | 4.480 | 277,531 |
| 2026-01-13 | 4.320 | 4.420 | 4.300 | 4.370 | 4.370 | 258,938 |
| 2026-01-12 | 4.280 | 4.340 | 4.240 | 4.320 | 4.320 | 226,268 |
| 2026-01-09 | 4.270 | 4.360 | 4.260 | 4.280 | 4.280 | 194,858 |
| 2026-01-08 | 4.150 | 4.260 | 4.150 | 4.200 | 4.200 | 194,810 |
| 2026-01-07 | 4.150 | 4.230 | 4.120 | 4.150 | 4.150 | 229,693 |
| 2026-01-06 | 4.140 | 4.270 | 4.100 | 4.140 | 4.140 | 277,910 |
| 2026-01-05 | 4.110 | 4.150 | 4.030 | 4.110 | 4.110 | 266,705 |
| 2026-01-02 | 4.060 | 4.150 | 4.060 | 4.110 | 4.110 | 169,289 |
| 2025-12-31 | 4.100 | 4.130 | 4.050 | 4.060 | 4.060 | 128,265 |
| 2025-12-30 | 4.150 | 4.180 | 4.090 | 4.130 | 4.130 | 145,308 |
| 2025-12-29 | 4.160 | 4.180 | 4.060 | 4.130 | 4.130 | 182,595 |
| 2025-12-24 | 4.150 | 4.180 | 4.050 | 4.150 | 4.150 | 220,260 |
| 2025-12-23 | 4.320 | 4.350 | 4.130 | 4.200 | 4.200 | 429,629 |
| 2025-12-22 | 4.360 | 4.430 | 4.290 | 4.320 | 4.320 | 264,031 |
| 2025-12-19 | 4.320 | 4.410 | 4.310 | 4.330 | 4.330 | 297,611 |
| 2025-12-18 | 4.580 | 4.580 | 4.220 | 4.280 | 4.280 | 476,896 |
| 2025-12-17 | 4.370 | 4.680 | 4.320 | 4.530 | 4.530 | 555,166 |
| 2025-12-16 | 4.250 | 4.410 | 4.180 | 4.390 | 4.390 | 301,641 |
| 2025-12-15 | 4.500 | 4.500 | 4.280 | 4.330 | 4.330 | 244,735 |
| 2025-12-12 | 4.430 | 4.570 | 4.380 | 4.500 | 4.500 | 364,922 |
| 2025-12-11 | 4.400 | 4.490 | 4.290 | 4.330 | 4.330 | 163,244 |
| 2025-12-10 | 4.490 | 4.560 | 4.320 | 4.400 | 4.400 | 249,059 |
| 2025-12-09 | 4.520 | 4.555 | 4.390 | 4.480 | 4.480 | 216,996 |
| 2025-12-08 | 4.550 | 4.600 | 4.450 | 4.590 | 4.590 | 286,292 |
| 2025-12-05 | 4.340 | 4.620 | 4.340 | 4.510 | 4.510 | 331,449 |
| 2025-12-04 | 4.270 | 4.350 | 4.170 | 4.260 | 4.260 | 176,092 |
| 2025-12-03 | 4.170 | 4.280 | 4.120 | 4.230 | 4.230 | 286,093 |
| 2025-12-02 | 4.300 | 4.380 | 4.210 | 4.210 | 4.210 | 294,675 |
| 2025-12-01 | 4.420 | 4.530 | 4.360 | 4.390 | 4.390 | 305,373 |
| 2025-11-28 | 4.310 | 4.470 | 4.230 | 4.380 | 4.380 | 303,776 |
| 2025-11-27 | 4.480 | 4.480 | 4.220 | 4.250 | 4.250 | 1,796,051 |
| 2025-11-26 | 4.130 | 4.480 | 4.130 | 4.280 | 4.280 | 519,252 |
| 2025-11-25 | 3.900 | 4.100 | 3.900 | 4.080 | 4.080 | 386,769 |
| 2025-11-24 | 3.810 | 3.940 | 3.750 | 3.860 | 3.860 | 298,396 |
| 2025-11-21 | 3.860 | 3.950 | 3.740 | 3.780 | 3.780 | 696,604 |
| 2025-11-20 | 3.920 | 4.120 | 3.920 | 3.930 | 3.930 | 348,656 |
| 2025-11-19 | 3.990 | 4.010 | 3.880 | 3.880 | 3.880 | 526,381 |
| 2025-11-18 | 4.170 | 4.190 | 3.950 | 3.960 | 3.960 | 814,897 |
| 2025-11-17 | 4.020 | 4.320 | 3.930 | 4.200 | 4.200 | 875,568 |
| 2025-11-14 | 4.160 | 4.160 | 4.010 | 4.020 | 4.020 | 1,136,402 |
| 2025-11-13 | 4.210 | 4.300 | 4.170 | 4.200 | 4.200 | 409,990 |
| 2025-11-12 | 4.350 | 4.390 | 4.200 | 4.230 | 4.230 | 599,330 |
| 2025-11-11 | 4.400 | 4.410 | 4.260 | 4.340 | 4.340 | 296,589 |
| 2025-11-10 | 4.340 | 4.400 | 4.250 | 4.350 | 4.350 | 760,793 |
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.