Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 4.340 | 4.400 | 4.250 | 4.350 | 4.350 | 760,793 |
| 2025-11-07 | 4.390 | 4.450 | 4.200 | 4.220 | 4.220 | 697,372 |
| 2025-11-06 | 4.700 | 4.780 | 4.390 | 4.390 | 4.390 | 627,547 |
| 2025-11-05 | 4.860 | 4.860 | 4.550 | 4.610 | 4.610 | 457,836 |
| 2025-11-04 | 4.880 | 4.910 | 4.780 | 4.860 | 4.860 | 177,296 |
| 2025-11-03 | 4.900 | 5.000 | 4.820 | 4.880 | 4.880 | 353,317 |
| 2025-10-31 | 4.920 | 5.030 | 4.900 | 4.930 | 4.930 | 350,663 |
| 2025-10-30 | 5.000 | 5.050 | 4.860 | 4.870 | 4.870 | 385,241 |
| 2025-10-29 | 5.000 | 5.250 | 5.000 | 5.070 | 5.070 | 260,832 |
| 2025-10-28 | 5.170 | 5.170 | 4.980 | 4.980 | 4.980 | 437,103 |
| 2025-10-27 | 5.290 | 5.360 | 5.120 | 5.210 | 5.210 | 274,972 |
| 2025-10-24 | 5.430 | 5.490 | 5.290 | 5.290 | 5.290 | 410,810 |
| 2025-10-23 | 5.480 | 5.540 | 5.300 | 5.420 | 5.420 | 285,591 |
| 2025-10-22 | 5.830 | 5.870 | 5.520 | 5.540 | 5.540 | 458,909 |
| 2025-10-21 | 6.020 | 6.170 | 5.700 | 5.820 | 5.820 | 554,711 |
| 2025-10-20 | 6.360 | 6.430 | 5.980 | 5.990 | 5.990 | 793,774 |
| 2025-10-17 | 6.700 | 6.715 | 6.200 | 6.440 | 6.440 | 561,652 |
| 2025-10-16 | 6.810 | 7.070 | 6.620 | 6.710 | 6.710 | 266,898 |
| 2025-10-15 | 6.800 | 7.180 | 6.780 | 6.800 | 6.800 | 573,114 |
| 2025-10-14 | 7.050 | 7.060 | 6.700 | 6.780 | 6.780 | 726,408 |
| 2025-10-13 | 6.500 | 7.050 | 6.470 | 6.660 | 6.660 | 729,243 |
| 2025-10-10 | 6.270 | 7.070 | 6.210 | 6.890 | 6.890 | 821,160 |
| 2025-10-09 | 5.770 | 6.330 | 5.750 | 6.150 | 6.150 | 1,259,463 |
| 2025-10-08 | 5.370 | 5.830 | 5.370 | 5.690 | 5.690 | 656,332 |
| 2025-10-07 | 5.550 | 5.570 | 5.210 | 5.350 | 5.350 | 470,598 |
| 2025-10-06 | 5.280 | 5.560 | 5.280 | 5.530 | 5.530 | 428,981 |
| 2025-10-03 | 5.100 | 5.380 | 5.100 | 5.240 | 5.240 | 762,920 |
| 2025-10-02 | 4.980 | 5.105 | 4.910 | 5.050 | 5.050 | 496,719 |
| 2025-10-01 | 4.820 | 4.990 | 4.700 | 4.900 | 4.900 | 481,231 |
| 2025-09-30 | 4.620 | 4.830 | 4.610 | 4.820 | 4.820 | 506,613 |
| 2025-09-29 | 4.900 | 4.930 | 4.610 | 4.610 | 4.610 | 564,823 |
| 2025-09-26 | 4.750 | 4.910 | 4.670 | 4.890 | 4.890 | 620,680 |
| 2025-09-25 | 4.550 | 4.810 | 4.500 | 4.800 | 4.800 | 876,806 |
| 2025-09-24 | 4.550 | 4.550 | 4.370 | 4.530 | 4.530 | 545,400 |
| 2025-09-23 | 4.500 | 4.570 | 4.430 | 4.550 | 4.550 | 327,292 |
| 2025-09-22 | 4.510 | 4.640 | 4.430 | 4.520 | 4.520 | 445,157 |
| 2025-09-19 | 4.660 | 4.710 | 4.480 | 4.480 | 4.480 | 914,249 |
| 2025-09-18 | 4.580 | 4.670 | 4.430 | 4.670 | 4.670 | 679,060 |
| 2025-09-17 | 4.630 | 4.730 | 4.630 | 4.650 | 4.650 | 489,514 |
| 2025-09-16 | 4.600 | 4.700 | 4.590 | 4.660 | 4.660 | 561,635 |
| 2025-09-15 | 4.540 | 4.620 | 4.490 | 4.580 | 4.580 | 506,422 |
| 2025-09-12 | 4.740 | 4.790 | 4.580 | 4.590 | 4.590 | 456,558 |
| 2025-09-11 | 4.810 | 4.820 | 4.680 | 4.690 | 4.690 | 320,637 |
| 2025-09-10 | 4.700 | 4.870 | 4.680 | 4.810 | 4.810 | 620,017 |
| 2025-09-09 | 4.780 | 4.850 | 4.670 | 4.670 | 4.670 | 483,966 |
| 2025-09-08 | 4.750 | 4.820 | 4.670 | 4.820 | 4.820 | 429,322 |
| 2025-09-05 | 4.700 | 4.780 | 4.680 | 4.740 | 4.740 | 285,963 |
| 2025-09-04 | 4.610 | 4.750 | 4.610 | 4.660 | 4.660 | 467,982 |
| 2025-09-03 | 4.580 | 4.760 | 4.470 | 4.600 | 4.600 | 765,888 |
| 2025-09-02 | 4.540 | 4.650 | 4.520 | 4.630 | 4.630 | 401,528 |
| 2025-09-01 | 4.700 | 4.700 | 4.500 | 4.570 | 4.570 | 636,589 |
| 2025-08-29 | 4.780 | 4.830 | 4.720 | 4.720 | 4.720 | 460,808 |
| 2025-08-28 | 4.720 | 4.855 | 4.670 | 4.780 | 4.780 | 606,472 |
| 2025-08-27 | 4.880 | 4.880 | 4.700 | 4.710 | 4.710 | 713,277 |
| 2025-08-26 | 4.900 | 4.940 | 4.830 | 4.890 | 4.890 | 462,954 |
| 2025-08-25 | 4.920 | 5.030 | 4.830 | 4.930 | 4.930 | 1,019,213 |
| 2025-08-22 | 4.990 | 5.000 | 4.770 | 4.920 | 4.920 | 1,150,240 |
| 2025-08-21 | 5.070 | 5.300 | 5.000 | 5.050 | 5.050 | 1,161,434 |
| 2025-08-20 | 5.220 | 5.260 | 4.960 | 5.100 | 5.100 | 695,343 |
| 2025-08-19 | 4.870 | 5.260 | 4.830 | 5.210 | 5.210 | 1,731,806 |
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.