Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.190 | 7.460 | 7.160 | 7.450 | 7.450 | 134,995 |
| 2025-05-22 | 7.200 | 7.340 | 7.150 | 7.210 | 7.210 | 202,985 |
| 2025-05-21 | 7.230 | 7.370 | 7.110 | 7.270 | 7.270 | 366,645 |
| 2025-05-20 | 6.990 | 7.295 | 6.990 | 7.230 | 7.230 | 299,508 |
| 2025-05-19 | 7.130 | 7.250 | 6.960 | 6.970 | 6.970 | 220,861 |
| 2025-05-16 | 7.360 | 7.440 | 6.950 | 7.140 | 7.140 | 271,650 |
| 2025-05-15 | 7.070 | 7.460 | 7.000 | 7.310 | 7.310 | 453,900 |
| 2025-05-14 | 6.720 | 7.240 | 6.680 | 7.070 | 7.070 | 389,779 |
| 2025-05-13 | 6.300 | 6.790 | 6.300 | 6.720 | 6.720 | 424,164 |
| 2025-05-12 | 6.200 | 6.220 | 6.110 | 6.190 | 6.190 | 145,463 |
| 2025-05-09 | 6.200 | 6.260 | 6.120 | 6.190 | 6.190 | 154,124 |
| 2025-05-08 | 6.150 | 6.230 | 6.020 | 6.190 | 6.190 | 254,960 |
| 2025-05-07 | 5.950 | 6.110 | 5.860 | 6.100 | 6.100 | 284,956 |
| 2025-05-06 | 6.000 | 6.040 | 5.900 | 6.000 | 6.000 | 132,159 |
| 2025-05-05 | 6.180 | 6.230 | 5.990 | 6.040 | 6.040 | 180,633 |
| 2025-05-02 | 6.150 | 6.250 | 6.010 | 6.060 | 6.060 | 220,160 |
| 2025-05-01 | 6.140 | 6.240 | 6.010 | 6.070 | 6.070 | 151,054 |
| 2025-04-30 | 6.120 | 6.170 | 5.950 | 6.140 | 6.140 | 203,890 |
| 2025-04-29 | 6.130 | 6.250 | 6.020 | 6.060 | 6.060 | 180,424 |
| 2025-04-28 | 6.220 | 6.340 | 6.110 | 6.110 | 6.110 | 251,434 |
| 2025-04-24 | 6.100 | 6.270 | 5.980 | 6.170 | 6.170 | 219,399 |
| 2025-04-23 | 5.800 | 6.020 | 5.730 | 6.000 | 6.000 | 199,402 |
| 2025-04-22 | 5.710 | 5.760 | 5.580 | 5.740 | 5.740 | 313,410 |
| 2025-04-17 | 5.670 | 5.840 | 5.670 | 5.790 | 5.790 | 150,004 |
| 2025-04-16 | 6.100 | 6.100 | 5.800 | 5.800 | 5.800 | 154,658 |
| 2025-04-15 | 6.150 | 6.150 | 5.970 | 5.990 | 5.990 | 146,737 |
| 2025-04-14 | 6.100 | 6.100 | 5.850 | 6.070 | 6.070 | 167,180 |
| 2025-04-11 | 5.770 | 5.850 | 5.520 | 5.840 | 5.840 | 379,417 |
| 2025-04-10 | 5.850 | 6.200 | 5.820 | 5.990 | 5.990 | 429,253 |
| 2025-04-09 | 5.570 | 5.600 | 5.370 | 5.400 | 5.400 | 492,635 |
| 2025-04-08 | 5.600 | 5.840 | 5.560 | 5.640 | 5.640 | 511,482 |
| 2025-04-07 | 5.500 | 5.650 | 5.300 | 5.560 | 5.560 | 404,667 |
| 2025-04-04 | 6.090 | 6.090 | 5.770 | 5.820 | 5.820 | 522,222 |
| 2025-04-03 | 6.350 | 6.420 | 6.060 | 6.220 | 6.220 | 384,017 |
| 2025-04-02 | 6.200 | 6.395 | 6.200 | 6.320 | 6.320 | 243,837 |
| 2025-04-01 | 6.210 | 6.330 | 6.180 | 6.200 | 6.200 | 224,932 |
| 2025-03-31 | 6.360 | 6.430 | 6.180 | 6.210 | 6.210 | 223,797 |
| 2025-03-28 | 6.500 | 6.680 | 6.380 | 6.440 | 6.440 | 225,271 |
| 2025-03-27 | 6.600 | 6.650 | 6.380 | 6.470 | 6.470 | 440,849 |
| 2025-03-26 | 6.630 | 6.890 | 6.570 | 6.600 | 6.600 | 323,721 |
| 2025-03-25 | 6.500 | 6.890 | 6.500 | 6.610 | 6.610 | 254,913 |
| 2025-03-24 | 6.650 | 6.650 | 6.340 | 6.510 | 6.510 | 353,444 |
| 2025-03-21 | 6.540 | 6.680 | 6.450 | 6.560 | 6.560 | 2,942,512 |
| 2025-03-20 | 6.320 | 6.660 | 6.320 | 6.610 | 6.610 | 423,107 |
| 2025-03-19 | 6.160 | 6.370 | 6.100 | 6.290 | 6.290 | 433,026 |
| 2025-03-18 | 6.660 | 6.660 | 6.200 | 6.220 | 6.220 | 529,242 |
| 2025-03-17 | 6.600 | 6.800 | 6.490 | 6.570 | 6.570 | 384,054 |
| 2025-03-14 | 6.470 | 6.730 | 6.450 | 6.480 | 6.480 | 421,297 |
| 2025-03-13 | 6.800 | 6.930 | 6.460 | 6.490 | 6.490 | 753,933 |
| 2025-03-12 | 7.080 | 7.130 | 6.620 | 6.810 | 6.810 | 613,514 |
| 2025-03-11 | 7.430 | 7.430 | 7.060 | 7.070 | 7.070 | 480,881 |
| 2025-03-10 | 7.590 | 7.660 | 7.450 | 7.460 | 7.460 | 249,307 |
| 2025-03-07 | 7.980 | 8.030 | 7.500 | 7.500 | 7.500 | 382,920 |
| 2025-03-06 | 8.060 | 8.210 | 7.880 | 8.040 | 8.040 | 351,605 |
| 2025-03-05 | 8.450 | 8.570 | 8.010 | 8.010 | 8.010 | 310,935 |
| 2025-03-04 | 8.700 | 8.760 | 8.380 | 8.470 | 8.470 | 306,836 |
| 2025-03-03 | 8.570 | 8.940 | 8.480 | 8.880 | 8.880 | 422,330 |
| 2025-02-28 | 9.170 | 9.270 | 8.430 | 8.460 | 8.460 | 3,515,673 |
| 2025-02-27 | 9.050 | 9.340 | 8.840 | 9.340 | 9.340 | 674,470 |
| 2025-02-26 | 9.000 | 9.010 | 8.610 | 8.950 | 8.950 | 391,305 |
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.