Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 8.700 | 8.830 | 8.590 | 8.710 | 8.710 | 218,331 |
| 2024-11-26 | 8.680 | 8.900 | 8.380 | 8.610 | 8.610 | 264,830 |
| 2024-11-25 | 8.680 | 8.680 | 8.400 | 8.580 | 8.580 | 344,523 |
| 2024-11-22 | 8.990 | 9.140 | 8.450 | 8.470 | 8.470 | 378,312 |
| 2024-11-21 | 9.050 | 9.050 | 8.800 | 8.960 | 8.960 | 217,011 |
| 2024-11-20 | 9.100 | 9.100 | 8.830 | 9.020 | 9.020 | 189,648 |
| 2024-11-19 | 8.800 | 9.120 | 8.750 | 9.050 | 9.050 | 216,010 |
| 2024-11-18 | 8.900 | 9.020 | 8.800 | 8.820 | 8.820 | 171,194 |
| 2024-11-15 | 9.060 | 9.100 | 8.870 | 8.970 | 8.970 | 159,107 |
| 2024-11-14 | 9.260 | 9.290 | 8.980 | 9.030 | 9.030 | 255,893 |
| 2024-11-13 | 9.500 | 9.500 | 9.080 | 9.140 | 9.140 | 233,932 |
| 2024-11-12 | 9.600 | 9.600 | 9.340 | 9.500 | 9.500 | 198,901 |
| 2024-11-11 | 9.480 | 9.560 | 9.260 | 9.460 | 9.460 | 204,930 |
| 2024-11-08 | 9.430 | 9.540 | 9.220 | 9.480 | 9.480 | 193,114 |
| 2024-11-07 | 9.500 | 9.600 | 9.130 | 9.160 | 9.160 | 239,713 |
| 2024-11-06 | 9.310 | 9.400 | 9.030 | 9.360 | 9.360 | 289,216 |
| 2024-11-05 | 8.870 | 9.450 | 8.700 | 9.250 | 9.250 | 497,233 |
| 2024-11-04 | 9.130 | 9.255 | 8.940 | 9.230 | 9.230 | 288,791 |
| 2024-11-01 | 9.050 | 9.160 | 8.930 | 8.990 | 8.990 | 416,449 |
| 2024-10-31 | 9.180 | 9.410 | 9.140 | 9.350 | 9.350 | 337,588 |
| 2024-10-30 | 9.150 | 9.300 | 9.100 | 9.110 | 9.110 | 236,612 |
| 2024-10-29 | 8.910 | 9.180 | 8.810 | 9.060 | 9.060 | 615,178 |
| 2024-10-28 | 8.610 | 8.790 | 8.500 | 8.790 | 8.790 | 311,879 |
| 2024-10-25 | 8.710 | 8.770 | 8.570 | 8.590 | 8.590 | 229,332 |
| 2024-10-24 | 8.550 | 8.760 | 8.530 | 8.620 | 8.620 | 466,904 |
| 2024-10-23 | 8.580 | 8.800 | 8.520 | 8.570 | 8.570 | 1,167,512 |
| 2024-10-22 | 8.170 | 8.960 | 7.980 | 8.960 | 8.960 | 2,357,066 |
| 2024-10-21 | 9.930 | 10.030 | 9.530 | 9.540 | 9.540 | 187,685 |
| 2024-10-18 | 9.990 | 10.050 | 9.550 | 9.640 | 9.640 | 330,447 |
| 2024-10-17 | 10.200 | 10.300 | 9.925 | 9.990 | 9.990 | 309,555 |
| 2024-10-16 | 10.500 | 10.550 | 10.090 | 10.090 | 10.090 | 330,825 |
| 2024-10-15 | 10.230 | 10.990 | 10.230 | 10.520 | 10.520 | 751,221 |
| 2024-10-14 | 10.240 | 10.700 | 10.110 | 10.170 | 10.170 | 245,622 |
| 2024-10-11 | 9.950 | 10.190 | 9.890 | 10.150 | 10.150 | 212,471 |
| 2024-10-10 | 9.990 | 10.150 | 9.790 | 9.920 | 9.920 | 324,889 |
| 2024-10-09 | 9.590 | 10.010 | 9.590 | 9.950 | 9.950 | 361,589 |
| 2024-10-08 | 9.690 | 9.810 | 9.520 | 9.590 | 9.590 | 247,746 |
| 2024-10-07 | 9.450 | 9.750 | 9.430 | 9.720 | 9.720 | 189,524 |
| 2024-10-04 | 9.570 | 9.620 | 9.350 | 9.410 | 9.410 | 307,173 |
| 2024-10-03 | 9.650 | 9.720 | 9.430 | 9.630 | 9.630 | 256,284 |
| 2024-10-02 | 9.780 | 9.850 | 9.540 | 9.620 | 9.620 | 220,004 |
| 2024-10-01 | 9.840 | 9.980 | 9.720 | 9.820 | 9.820 | 230,127 |
| 2024-09-30 | 9.850 | 9.980 | 9.760 | 9.780 | 9.780 | 207,430 |
| 2024-09-27 | 9.890 | 9.920 | 9.680 | 9.820 | 9.820 | 227,164 |
| 2024-09-26 | 9.650 | 9.980 | 9.580 | 9.900 | 9.900 | 307,407 |
| 2024-09-25 | 9.430 | 9.775 | 9.420 | 9.530 | 9.530 | 259,370 |
| 2024-09-24 | 9.310 | 9.880 | 9.300 | 9.480 | 9.480 | 319,030 |
| 2024-09-23 | 9.370 | 9.480 | 9.280 | 9.310 | 9.310 | 260,737 |
| 2024-09-20 | 9.620 | 9.690 | 9.360 | 9.440 | 9.440 | 849,751 |
| 2024-09-19 | 9.500 | 9.700 | 9.310 | 9.630 | 9.630 | 368,660 |
| 2024-09-18 | 9.500 | 9.630 | 9.360 | 9.400 | 9.400 | 338,046 |
| 2024-09-17 | 9.460 | 9.590 | 9.350 | 9.560 | 9.560 | 404,456 |
| 2024-09-16 | 9.300 | 9.710 | 9.190 | 9.410 | 9.410 | 330,978 |
| 2024-09-13 | 9.810 | 9.920 | 9.250 | 9.260 | 9.260 | 378,966 |
| 2024-09-12 | 9.530 | 9.790 | 9.340 | 9.720 | 9.720 | 340,520 |
| 2024-09-11 | 9.650 | 9.770 | 9.240 | 9.380 | 9.380 | 466,133 |
| 2024-09-10 | 9.750 | 9.840 | 9.130 | 9.660 | 9.660 | 669,842 |
| 2024-09-09 | 9.100 | 9.640 | 8.960 | 9.540 | 9.540 | 246,717 |
| 2024-09-06 | 9.400 | 9.450 | 9.170 | 9.330 | 9.330 | 346,316 |
| 2024-09-05 | 9.330 | 9.640 | 9.155 | 9.520 | 9.520 | 525,984 |
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.