Audinate Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.020	2.020	1.893	1.910	1.910	953,603
2026-10-19	2.050	2.120	2.010	2.020	2.020	204,289
2026-10-16	2.000	2.130	2.000	2.050	2.050	149,616
2026-10-15	2.120	2.120	1.990	1.990	1.990	288,491
2026-10-14	2.050	2.150	2.050	2.120	2.120	155,716
2026-10-13	2.080	2.090	2.000	2.050	2.050	341,261
2026-10-12	2.160	2.170	2.075	2.110	2.110	199,635
2026-10-09	2.125	2.160	2.045	2.150	2.150	257,081
2026-10-08	2.200	2.210	2.140	2.160	2.160	331,113
2026-10-07	2.200	2.260	2.200	2.230	2.230	118,317
2026-10-06	2.310	2.320	2.190	2.200	2.200	169,394
2026-10-05	2.360	2.360	2.290	2.290	2.290	248,676
2026-10-02	2.310	2.365	2.270	2.360	2.360	309,379
2026-10-01	2.300	2.320	2.230	2.300	2.300	317,094
2026-09-30	2.350	2.370	2.295	2.330	2.330	175,075
2026-09-29	2.220	2.340	2.200	2.330	2.330	121,557
2026-09-28	2.190	2.270	2.150	2.200	2.200	179,729
2026-09-25	2.290	2.290	2.150	2.210	2.210	279,591
2026-09-24	2.370	2.370	2.270	2.270	2.270	154,017
2026-09-23	2.370	2.405	2.330	2.360	2.360	77,050
2026-09-22	2.400	2.410	2.330	2.330	2.330	141,463
2026-09-21	2.340	2.450	2.315	2.320	2.320	254,223
2026-09-18	2.350	2.375	2.290	2.320	2.320	309,861
2026-09-17	2.340	2.350	2.295	2.340	2.340	170,905
2026-09-16	2.320	2.370	2.315	2.340	2.340	119,231
2026-09-15	2.380	2.430	2.370	2.400	2.400	104,096
2026-09-14	2.330	2.410	2.310	2.380	2.380	140,453
2026-09-11	2.340	2.340	2.260	2.320	2.320	313,083
2026-09-10	2.420	2.420	2.310	2.340	2.340	279,652
2026-09-09	2.510	2.510	2.410	2.420	2.420	214,843
2026-09-08	2.490	2.510	2.390	2.510	2.510	316,071
2026-09-07	2.660	2.700	2.390	2.400	2.400	502,942
2026-09-04	2.370	2.700	2.370	2.650	2.650	614,464
2026-09-03	2.320	2.360	2.250	2.360	2.360	326,280
2026-09-02	2.290	2.320	2.200	2.290	2.290	348,956
2026-09-01	2.420	2.420	2.300	2.320	2.320	389,954
2026-08-31	2.470	2.540	2.400	2.400	2.400	230,348
2026-08-28	2.630	2.640	2.470	2.470	2.470	329,917
2026-08-27	2.530	2.660	2.530	2.590	2.590	304,775
2026-08-26	2.650	2.650	2.540	2.560	2.560	501,018
2026-08-25	2.630	2.710	2.610	2.660	2.660	320,118
2026-08-24	2.900	2.900	2.600	2.620	2.620	609,590
2026-08-21	2.650	2.920	2.650	2.900	2.900	895,963
2026-08-20	2.430	2.710	2.370	2.680	2.680	1,847,989
2026-08-19	2.430	2.505	2.350	2.430	2.430	587,740
2026-08-18	2.500	2.630	2.400	2.450	2.450	1,767,111
2026-08-17	2.270	2.440	2.210	2.330	2.330	2,270,258
2026-08-14	2.070	2.150	2.020	2.100	2.100	490,046
2026-08-13	2.060	2.090	2.020	2.050	2.050	181,550
2026-08-12	2.000	2.070	2.000	2.070	2.070	148,990
2026-08-11	1.990	2.050	1.955	2.040	2.040	168,281
2026-08-10	2.100	2.100	1.955	1.980	1.980	324,714
2026-08-07	2.010	2.075	1.970	2.050	2.050	337,613
2026-08-06	2.050	2.050	1.935	1.980	1.980	430,711
2026-08-05	2.000	2.060	1.995	2.050	2.050	199,311
2026-08-04	1.940	1.985	1.910	1.985	1.985	243,327
2026-08-03	1.930	1.930	1.870	1.910	1.910	250,072
2026-07-31	1.880	1.940	1.880	1.900	1.900	228,901
2026-07-30	1.890	1.950	1.860	1.860	1.860	363,499
2026-07-29	1.900	2.040	1.860	1.870	1.870	385,097

Page 1 of 5 · 255 trading daysOlder →

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.