Audinate Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	7.450	7.950	7.400	7.870	7.870	435,170
2022-01-24	7.580	7.740	7.210	7.510	7.510	202,581
2022-01-21	8.060	8.060	7.640	7.670	7.670	340,022
2022-01-20	8.200	8.270	7.990	8.020	8.020	102,315
2022-01-19	8.040	8.230	8.030	8.150	8.150	74,469
2022-01-18	8.080	8.400	8.040	8.080	8.080	78,749
2022-01-17	8.000	8.170	7.970	8.080	8.080	168,521
2022-01-14	8.000	8.070	7.800	8.000	8.000	221,084
2022-01-13	8.170	8.200	7.950	8.030	8.030	126,386
2022-01-12	8.180	8.340	8.100	8.170	8.170	61,868
2022-01-11	8.200	8.290	8.050	8.150	8.150	79,898
2022-01-10	8.340	8.340	8.090	8.200	8.200	89,476
2022-01-07	8.300	8.460	8.300	8.340	8.340	66,866
2022-01-06	8.510	8.510	8.250	8.250	8.250	141,155
2022-01-05	8.750	8.810	8.550	8.650	8.650	94,489
2022-01-04	8.850	8.940	8.650	8.850	8.850	106,573
2021-12-31	8.800	8.880	8.770	8.850	8.850	30,716
2021-12-30	8.750	8.910	8.680	8.880	8.880	219,239
2021-12-29	8.900	9.000	8.750	8.750	8.750	134,006
2021-12-24	9.000	9.050	8.890	8.890	8.890	51,623
2021-12-23	8.910	9.020	8.780	8.990	8.990	151,333
2021-12-22	9.060	9.130	8.720	8.880	8.880	177,421
2021-12-21	9.020	9.120	8.950	9.060	9.060	125,290
2021-12-20	9.490	9.490	9.020	9.020	9.020	77,376
2021-12-17	9.300	9.480	9.130	9.420	9.420	225,932
2021-12-16	9.550	9.780	9.310	9.310	9.310	61,427
2021-12-15	9.500	9.810	9.460	9.520	9.520	94,150
2021-12-14	9.790	9.890	9.630	9.720	9.720	77,140
2021-12-13	10.240	10.420	9.280	9.810	9.810	405,249
2021-12-10	10.300	10.460	9.970	10.460	10.460	134,215
2021-12-09	9.520	10.300	9.520	10.300	10.300	233,260
2021-12-08	9.550	9.800	9.450	9.720	9.720	111,526
2021-12-07	9.100	9.500	9.100	9.500	9.500	110,103
2021-12-06	9.090	9.090	8.860	9.040	9.040	190,313
2021-12-03	9.000	9.120	8.990	9.120	9.120	91,114
2021-12-02	9.170	9.170	8.930	9.050	9.050	92,064
2021-12-01	9.150	9.190	9.090	9.120	9.120	69,022
2021-11-30	9.250	9.430	9.100	9.150	9.150	124,407
2021-11-29	8.890	9.140	8.850	9.100	9.100	245,654
2021-11-26	9.380	9.450	9.130	9.130	9.130	69,898
2021-11-25	9.490	9.660	9.260	9.330	9.330	67,907
2021-11-24	9.300	9.570	9.270	9.570	9.570	100,923
2021-11-23	9.220	9.440	9.220	9.390	9.390	93,651
2021-11-22	9.360	9.490	9.220	9.300	9.300	48,586
2021-11-19	9.590	9.680	9.280	9.360	9.360	61,167
2021-11-18	9.700	9.850	9.500	9.580	9.580	99,084
2021-11-17	9.500	9.860	9.470	9.750	9.750	108,800
2021-11-16	9.500	9.850	9.500	9.820	9.820	146,918
2021-11-15	9.650	9.700	9.340	9.600	9.600	83,582
2021-11-12	9.500	9.770	9.500	9.660	9.660	122,252
2021-11-11	9.355	9.500	9.240	9.460	9.460	83,856
2021-11-10	9.300	9.390	9.050	9.330	9.330	121,656
2021-11-09	9.000	9.330	8.950	9.280	9.280	109,752
2021-11-08	9.330	9.400	9.000	9.010	9.010	96,839
2021-11-05	8.950	9.390	8.950	9.300	9.300	193,323
2021-11-04	8.750	8.990	8.650	8.960	8.960	159,529
2021-11-03	8.950	8.950	8.630	8.750	8.750	204,701
2021-11-02	8.710	8.950	8.700	8.820	8.820	97,304
2021-11-01	8.500	8.780	8.500	8.710	8.710	88,282
2021-10-29	8.390	8.570	8.390	8.490	8.490	318,492

← NewerPage 21 of 22 · 1,265 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.