Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9.050 | 9.110 | 8.600 | 8.770 | 8.770 | 376,905 |
| 2025-02-24 | 8.870 | 9.030 | 8.610 | 9.010 | 9.010 | 481,769 |
| 2025-02-21 | 8.710 | 9.055 | 8.610 | 8.880 | 8.880 | 592,284 |
| 2025-02-20 | 9.600 | 9.600 | 8.880 | 8.930 | 8.930 | 853,206 |
| 2025-02-19 | 10.420 | 10.440 | 9.550 | 9.550 | 9.550 | 937,306 |
| 2025-02-18 | 9.740 | 10.440 | 9.320 | 10.410 | 10.410 | 970,737 |
| 2025-02-17 | 7.960 | 10.170 | 7.960 | 9.590 | 9.590 | 2,090,957 |
| 2025-02-14 | 7.800 | 7.940 | 7.580 | 7.580 | 7.580 | 295,622 |
| 2025-02-13 | 7.940 | 7.940 | 7.500 | 7.600 | 7.600 | 488,321 |
| 2025-02-12 | 7.480 | 7.900 | 7.380 | 7.810 | 7.810 | 907,566 |
| 2025-02-11 | 7.350 | 7.530 | 7.260 | 7.430 | 7.430 | 286,087 |
| 2025-02-10 | 7.260 | 7.330 | 7.060 | 7.250 | 7.250 | 271,931 |
| 2025-02-07 | 6.900 | 7.500 | 6.900 | 7.340 | 7.340 | 342,269 |
| 2025-02-06 | 6.970 | 7.030 | 6.780 | 6.950 | 6.950 | 409,690 |
| 2025-02-05 | 7.000 | 7.160 | 6.910 | 6.920 | 6.920 | 407,851 |
| 2025-02-04 | 7.460 | 7.490 | 6.970 | 6.990 | 6.990 | 380,756 |
| 2025-02-03 | 7.510 | 7.530 | 7.290 | 7.320 | 7.320 | 359,893 |
| 2025-01-31 | 7.590 | 7.630 | 7.510 | 7.540 | 7.540 | 180,397 |
| 2025-01-30 | 7.540 | 7.680 | 7.510 | 7.550 | 7.550 | 194,451 |
| 2025-01-29 | 7.440 | 7.690 | 7.440 | 7.550 | 7.550 | 246,979 |
| 2025-01-28 | 7.200 | 7.550 | 7.200 | 7.520 | 7.520 | 352,427 |
| 2025-01-24 | 7.250 | 7.420 | 7.180 | 7.330 | 7.330 | 261,240 |
| 2025-01-23 | 7.260 | 7.350 | 7.050 | 7.150 | 7.150 | 354,645 |
| 2025-01-22 | 7.200 | 7.280 | 7.140 | 7.220 | 7.220 | 189,327 |
| 2025-01-21 | 7.080 | 7.150 | 6.900 | 7.140 | 7.140 | 425,723 |
| 2025-01-20 | 7.210 | 7.300 | 7.040 | 7.040 | 7.040 | 222,811 |
| 2025-01-17 | 7.250 | 7.280 | 7.140 | 7.200 | 7.200 | 260,165 |
| 2025-01-16 | 7.360 | 7.440 | 7.200 | 7.240 | 7.240 | 403,497 |
| 2025-01-15 | 7.010 | 7.380 | 7.010 | 7.150 | 7.150 | 241,366 |
| 2025-01-14 | 6.950 | 7.230 | 6.950 | 7.150 | 7.150 | 280,386 |
| 2025-01-13 | 7.100 | 7.270 | 6.920 | 6.950 | 6.950 | 399,854 |
| 2025-01-10 | 7.140 | 7.140 | 6.840 | 7.040 | 7.040 | 467,564 |
| 2025-01-09 | 7.240 | 7.340 | 7.000 | 7.010 | 7.010 | 510,132 |
| 2025-01-08 | 7.350 | 7.420 | 7.210 | 7.300 | 7.300 | 415,697 |
| 2025-01-07 | 7.300 | 7.610 | 7.300 | 7.430 | 7.430 | 274,256 |
| 2025-01-06 | 7.270 | 7.450 | 7.120 | 7.170 | 7.170 | 410,871 |
| 2025-01-03 | 7.370 | 7.470 | 7.250 | 7.290 | 7.290 | 181,130 |
| 2025-01-02 | 7.450 | 7.500 | 7.295 | 7.380 | 7.380 | 212,372 |
| 2024-12-31 | 7.410 | 7.480 | 7.350 | 7.410 | 7.410 | 63,947 |
| 2024-12-30 | 7.430 | 7.480 | 7.340 | 7.430 | 7.430 | 158,944 |
| 2024-12-27 | 7.350 | 7.610 | 7.350 | 7.430 | 7.430 | 129,050 |
| 2024-12-24 | 7.400 | 7.480 | 7.390 | 7.390 | 7.390 | 105,189 |
| 2024-12-23 | 7.310 | 7.490 | 7.300 | 7.420 | 7.420 | 348,243 |
| 2024-12-20 | 7.400 | 7.420 | 7.225 | 7.290 | 7.290 | 367,030 |
| 2024-12-19 | 7.340 | 7.370 | 7.070 | 7.240 | 7.240 | 471,072 |
| 2024-12-18 | 7.360 | 7.440 | 7.280 | 7.380 | 7.380 | 294,414 |
| 2024-12-17 | 7.250 | 7.520 | 7.250 | 7.360 | 7.360 | 456,412 |
| 2024-12-16 | 7.280 | 7.430 | 7.160 | 7.240 | 7.240 | 459,058 |
| 2024-12-13 | 7.340 | 7.410 | 7.240 | 7.310 | 7.310 | 383,964 |
| 2024-12-12 | 7.580 | 7.600 | 7.330 | 7.360 | 7.360 | 298,093 |
| 2024-12-11 | 7.710 | 7.850 | 7.530 | 7.580 | 7.580 | 348,624 |
| 2024-12-10 | 8.150 | 8.150 | 7.740 | 7.750 | 7.750 | 284,780 |
| 2024-12-09 | 7.750 | 8.140 | 7.700 | 8.100 | 8.100 | 487,574 |
| 2024-12-06 | 7.850 | 8.080 | 7.740 | 7.800 | 7.800 | 547,707 |
| 2024-12-05 | 8.080 | 8.190 | 7.760 | 7.870 | 7.870 | 815,860 |
| 2024-12-04 | 8.530 | 8.530 | 8.080 | 8.100 | 8.100 | 298,440 |
| 2024-12-03 | 8.720 | 8.750 | 8.480 | 8.550 | 8.550 | 312,485 |
| 2024-12-02 | 8.980 | 9.070 | 8.680 | 8.720 | 8.720 | 183,756 |
| 2024-11-29 | 8.750 | 8.840 | 8.610 | 8.830 | 8.830 | 179,615 |
| 2024-11-28 | 8.740 | 9.010 | 8.730 | 8.790 | 8.790 | 238,663 |
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.