Audinate Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 7.980 | 8.160 | 7.880 | 8.080 | 8.080 | 77,701 |
| 2023-01-06 | 7.950 | 8.030 | 7.890 | 7.960 | 7.960 | 57,121 |
| 2023-01-05 | 7.740 | 8.050 | 7.720 | 7.940 | 7.940 | 59,209 |
| 2023-01-04 | 7.850 | 7.850 | 7.650 | 7.720 | 7.720 | 26,653 |
| 2023-01-03 | 7.330 | 7.750 | 7.330 | 7.750 | 7.750 | 50,869 |
| 2022-12-30 | 7.390 | 7.600 | 7.390 | 7.480 | 7.480 | 42,102 |
| 2022-12-29 | 7.380 | 7.480 | 7.230 | 7.360 | 7.360 | 115,647 |
| 2022-12-28 | 7.590 | 7.610 | 7.250 | 7.400 | 7.400 | 94,248 |
| 2022-12-23 | 7.800 | 7.830 | 7.530 | 7.590 | 7.590 | 42,353 |
| 2022-12-22 | 7.800 | 8.020 | 7.800 | 7.840 | 7.840 | 140,346 |
| 2022-12-21 | 7.770 | 7.960 | 7.770 | 7.850 | 7.850 | 55,494 |
| 2022-12-20 | 7.770 | 7.870 | 7.720 | 7.800 | 7.800 | 104,521 |
| 2022-12-19 | 7.730 | 7.870 | 7.710 | 7.870 | 7.870 | 25,456 |
| 2022-12-16 | 7.730 | 7.950 | 7.660 | 7.840 | 7.840 | 73,829 |
| 2022-12-15 | 7.750 | 7.970 | 7.620 | 7.950 | 7.950 | 95,674 |
| 2022-12-14 | 7.670 | 7.760 | 7.650 | 7.750 | 7.750 | 26,398 |
| 2022-12-13 | 7.750 | 7.860 | 7.670 | 7.670 | 7.670 | 57,060 |
| 2022-12-12 | 7.700 | 7.750 | 7.600 | 7.690 | 7.690 | 60,937 |
| 2022-12-09 | 7.740 | 7.760 | 7.600 | 7.710 | 7.710 | 64,271 |
| 2022-12-08 | 7.630 | 7.840 | 7.590 | 7.740 | 7.740 | 123,524 |
| 2022-12-07 | 8.090 | 8.090 | 7.560 | 7.630 | 7.630 | 63,379 |
| 2022-12-06 | 8.150 | 8.150 | 7.760 | 7.890 | 7.890 | 70,245 |
| 2022-12-05 | 8.190 | 8.250 | 8.040 | 8.040 | 8.040 | 39,917 |
| 2022-12-02 | 8.550 | 8.550 | 8.180 | 8.220 | 8.220 | 70,193 |
| 2022-12-01 | 8.300 | 8.600 | 8.290 | 8.550 | 8.550 | 97,075 |
| 2022-11-30 | 8.090 | 8.340 | 8.080 | 8.310 | 8.310 | 43,175 |
| 2022-11-29 | 8.150 | 8.275 | 8.020 | 8.090 | 8.090 | 46,660 |
| 2022-11-28 | 8.240 | 8.240 | 8.010 | 8.150 | 8.150 | 43,780 |
| 2022-11-25 | 8.350 | 8.410 | 8.190 | 8.290 | 8.290 | 13,238 |
| 2022-11-24 | 8.350 | 8.370 | 8.250 | 8.320 | 8.320 | 22,082 |
| 2022-11-23 | 8.210 | 8.540 | 8.210 | 8.390 | 8.390 | 54,704 |
| 2022-11-22 | 8.570 | 8.570 | 8.160 | 8.160 | 8.160 | 34,019 |
| 2022-11-21 | 8.450 | 8.600 | 8.300 | 8.530 | 8.530 | 72,619 |
| 2022-11-18 | 8.500 | 8.520 | 8.290 | 8.290 | 8.290 | 39,921 |
| 2022-11-17 | 8.340 | 8.760 | 8.230 | 8.520 | 8.520 | 110,325 |
| 2022-11-16 | 8.260 | 8.430 | 8.160 | 8.300 | 8.300 | 102,783 |
| 2022-11-15 | 8.140 | 8.330 | 8.010 | 8.260 | 8.260 | 36,869 |
| 2022-11-14 | 8.450 | 8.450 | 8.110 | 8.220 | 8.220 | 71,363 |
| 2022-11-11 | 8.270 | 8.990 | 8.270 | 8.500 | 8.500 | 290,804 |
| 2022-11-10 | 7.900 | 8.010 | 7.820 | 7.880 | 7.880 | 43,183 |
| 2022-11-09 | 8.070 | 8.120 | 7.880 | 8.050 | 8.050 | 57,567 |
| 2022-11-08 | 7.960 | 8.140 | 7.890 | 7.970 | 7.970 | 57,392 |
| 2022-11-07 | 8.150 | 8.150 | 7.960 | 8.020 | 8.020 | 75,444 |
| 2022-11-04 | 8.150 | 8.150 | 7.800 | 8.070 | 8.070 | 193,707 |
| 2022-11-03 | 8.080 | 8.250 | 8.050 | 8.200 | 8.200 | 104,707 |
| 2022-11-02 | 8.650 | 8.650 | 8.370 | 8.380 | 8.380 | 78,039 |
| 2022-11-01 | 8.210 | 8.750 | 8.130 | 8.600 | 8.600 | 121,284 |
| 2022-10-31 | 8.790 | 8.830 | 8.040 | 8.140 | 8.140 | 135,379 |
| 2022-10-28 | 8.400 | 8.700 | 8.310 | 8.670 | 8.670 | 115,476 |
| 2022-10-27 | 8.300 | 8.810 | 8.200 | 8.490 | 8.490 | 163,429 |
| 2022-10-26 | 8.380 | 8.400 | 8.040 | 8.300 | 8.300 | 205,970 |
| 2022-10-25 | 7.310 | 8.460 | 7.310 | 8.380 | 8.380 | 270,062 |
| 2022-10-24 | 7.400 | 7.520 | 7.300 | 7.380 | 7.380 | 121,205 |
| 2022-10-21 | 7.220 | 7.260 | 7.140 | 7.220 | 7.220 | 61,844 |
| 2022-10-20 | 7.400 | 7.400 | 7.140 | 7.220 | 7.220 | 128,070 |
| 2022-10-19 | 7.050 | 7.480 | 7.020 | 7.450 | 7.450 | 191,160 |
| 2022-10-18 | 6.950 | 7.050 | 6.920 | 7.010 | 7.010 | 86,905 |
| 2022-10-17 | 6.920 | 6.940 | 6.830 | 6.870 | 6.870 | 90,738 |
| 2022-10-14 | 7.070 | 7.070 | 6.920 | 6.980 | 6.980 | 135,334 |
| 2022-10-13 | 6.890 | 6.950 | 6.820 | 6.840 | 6.840 | 101,087 |
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.