Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.460 | 5.700 | 4.735 | 4.810 | 4.810 | 2,997,651 |
| 2025-08-15 | 5.810 | 6.130 | 5.730 | 6.070 | 6.070 | 477,218 |
| 2025-08-14 | 5.650 | 5.840 | 5.560 | 5.790 | 5.790 | 376,920 |
| 2025-08-13 | 5.850 | 5.880 | 5.560 | 5.600 | 5.600 | 652,553 |
| 2025-08-12 | 6.300 | 6.300 | 5.820 | 5.820 | 5.820 | 1,119,834 |
| 2025-08-11 | 6.440 | 6.580 | 6.325 | 6.470 | 6.470 | 172,170 |
| 2025-08-08 | 6.520 | 6.655 | 6.390 | 6.520 | 6.520 | 129,738 |
| 2025-08-07 | 6.470 | 6.630 | 6.350 | 6.560 | 6.560 | 178,269 |
| 2025-08-06 | 6.100 | 6.510 | 6.080 | 6.470 | 6.470 | 373,061 |
| 2025-08-05 | 6.210 | 6.215 | 6.055 | 6.140 | 6.140 | 348,208 |
| 2025-08-04 | 6.170 | 6.230 | 6.080 | 6.080 | 6.080 | 182,118 |
| 2025-08-01 | 6.200 | 6.320 | 6.080 | 6.250 | 6.250 | 144,709 |
| 2025-07-31 | 6.080 | 6.330 | 5.960 | 6.150 | 6.150 | 595,112 |
| 2025-07-30 | 6.270 | 6.370 | 6.140 | 6.160 | 6.160 | 187,773 |
| 2025-07-29 | 6.350 | 6.360 | 6.180 | 6.280 | 6.280 | 152,826 |
| 2025-07-28 | 6.300 | 6.460 | 6.210 | 6.380 | 6.380 | 292,839 |
| 2025-07-25 | 6.410 | 6.410 | 6.200 | 6.300 | 6.300 | 231,500 |
| 2025-07-24 | 6.280 | 6.390 | 6.200 | 6.250 | 6.250 | 200,836 |
| 2025-07-23 | 6.220 | 6.380 | 6.080 | 6.180 | 6.180 | 333,675 |
| 2025-07-22 | 6.630 | 6.690 | 6.180 | 6.200 | 6.200 | 433,221 |
| 2025-07-21 | 6.710 | 6.750 | 6.515 | 6.600 | 6.600 | 150,307 |
| 2025-07-18 | 6.650 | 6.940 | 6.650 | 6.790 | 6.790 | 254,269 |
| 2025-07-17 | 6.660 | 6.790 | 6.520 | 6.670 | 6.670 | 119,241 |
| 2025-07-16 | 6.750 | 6.880 | 6.640 | 6.700 | 6.700 | 194,942 |
| 2025-07-15 | 6.620 | 6.790 | 6.550 | 6.730 | 6.730 | 187,209 |
| 2025-07-14 | 6.600 | 6.700 | 6.500 | 6.540 | 6.540 | 461,159 |
| 2025-07-11 | 6.500 | 6.710 | 6.470 | 6.550 | 6.550 | 187,523 |
| 2025-07-10 | 6.800 | 6.870 | 6.380 | 6.460 | 6.460 | 269,165 |
| 2025-07-09 | 6.500 | 6.710 | 6.350 | 6.590 | 6.590 | 300,992 |
| 2025-07-08 | 6.470 | 6.610 | 6.350 | 6.420 | 6.420 | 205,462 |
| 2025-07-07 | 6.780 | 6.790 | 6.410 | 6.520 | 6.520 | 276,150 |
| 2025-07-04 | 6.860 | 7.100 | 6.760 | 6.800 | 6.800 | 173,121 |
| 2025-07-03 | 6.990 | 7.090 | 6.770 | 6.800 | 6.800 | 206,056 |
| 2025-07-02 | 7.250 | 7.370 | 6.840 | 6.990 | 6.990 | 278,869 |
| 2025-07-01 | 7.490 | 7.490 | 7.200 | 7.250 | 7.250 | 258,893 |
| 2025-06-30 | 7.500 | 7.690 | 7.290 | 7.480 | 7.480 | 190,287 |
| 2025-06-27 | 7.200 | 7.560 | 7.020 | 7.400 | 7.400 | 266,591 |
| 2025-06-26 | 7.100 | 7.210 | 6.910 | 7.140 | 7.140 | 309,364 |
| 2025-06-25 | 6.910 | 7.130 | 6.900 | 7.100 | 7.100 | 156,627 |
| 2025-06-24 | 7.020 | 7.230 | 6.840 | 6.910 | 6.910 | 165,002 |
| 2025-06-23 | 7.180 | 7.180 | 6.840 | 7.020 | 7.020 | 164,563 |
| 2025-06-20 | 7.020 | 7.190 | 6.970 | 7.180 | 7.180 | 166,121 |
| 2025-06-19 | 7.150 | 7.150 | 6.940 | 7.060 | 7.060 | 101,365 |
| 2025-06-18 | 6.950 | 7.290 | 6.900 | 7.110 | 7.110 | 157,868 |
| 2025-06-17 | 7.150 | 7.190 | 6.950 | 7.020 | 7.020 | 210,379 |
| 2025-06-16 | 7.230 | 7.290 | 6.910 | 7.070 | 7.070 | 248,765 |
| 2025-06-13 | 7.390 | 7.390 | 7.210 | 7.300 | 7.300 | 115,351 |
| 2025-06-12 | 7.560 | 7.650 | 7.210 | 7.390 | 7.390 | 240,541 |
| 2025-06-11 | 7.250 | 7.650 | 7.190 | 7.450 | 7.450 | 164,938 |
| 2025-06-10 | 7.230 | 7.290 | 7.090 | 7.170 | 7.170 | 68,093 |
| 2025-06-06 | 7.400 | 7.450 | 7.150 | 7.150 | 7.150 | 126,316 |
| 2025-06-05 | 7.150 | 7.330 | 7.100 | 7.310 | 7.310 | 151,482 |
| 2025-06-04 | 7.100 | 7.290 | 7.020 | 7.120 | 7.120 | 224,680 |
| 2025-06-03 | 7.680 | 7.680 | 6.950 | 6.990 | 6.990 | 324,042 |
| 2025-06-02 | 7.890 | 7.900 | 7.580 | 7.700 | 7.700 | 196,446 |
| 2025-05-30 | 7.850 | 8.000 | 7.820 | 7.950 | 7.950 | 171,353 |
| 2025-05-29 | 7.660 | 7.970 | 7.660 | 7.900 | 7.900 | 328,819 |
| 2025-05-28 | 7.650 | 7.790 | 7.560 | 7.640 | 7.640 | 152,832 |
| 2025-05-27 | 7.760 | 7.820 | 7.375 | 7.560 | 7.560 | 198,474 |
| 2025-05-26 | 7.450 | 7.830 | 7.380 | 7.590 | 7.590 | 428,281 |
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.