Audinate Group Ltd. AD8
ASX · Australia · Electronic Technology
AUD 2.36+0.06 (+2.61%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.36 | +2.61% | AUD 2.31 | AUD 2.37 | AUD 2.27 | 309.38K |
| 2026-10-01 | AUD 2.30 | -1.29% | AUD 2.30 | AUD 2.32 | AUD 2.23 | 317.09K |
| 2026-09-30 | AUD 2.33 | 0.00% | AUD 2.35 | AUD 2.37 | AUD 2.30 | 175.08K |
| 2026-09-29 | AUD 2.33 | +5.91% | AUD 2.22 | AUD 2.34 | AUD 2.20 |
| 121.56K |
| 2026-09-28 | AUD 2.20 | -0.45% | AUD 2.19 | AUD 2.27 | AUD 2.15 | 179.73K |
| 2026-09-25 | AUD 2.21 | -2.64% | AUD 2.29 | AUD 2.29 | AUD 2.15 | 279.59K |
| 2026-09-24 | AUD 2.27 | -3.81% | AUD 2.37 | AUD 2.37 | AUD 2.27 | 154.02K |
| 2026-09-23 | AUD 2.36 | +1.29% | AUD 2.37 | AUD 2.40 | AUD 2.33 | 77.05K |
| 2026-09-22 | AUD 2.33 | +0.43% | AUD 2.40 | AUD 2.41 | AUD 2.33 | 141.46K |
| 2026-09-21 | AUD 2.32 | 0.00% | AUD 2.34 | AUD 2.45 | AUD 2.32 | 254.22K |
| 2026-09-18 | AUD 2.32 | -0.85% | AUD 2.35 | AUD 2.38 | AUD 2.29 | 309.86K |
| 2026-09-17 | AUD 2.34 | 0.00% | AUD 2.34 | AUD 2.35 | AUD 2.30 | 170.91K |
| 2026-09-16 | AUD 2.34 | -2.50% | AUD 2.32 | AUD 2.37 | AUD 2.32 | 119.23K |
| 2026-09-15 | AUD 2.40 | +0.84% | AUD 2.38 | AUD 2.43 | AUD 2.37 | 104.10K |
| 2026-09-14 | AUD 2.38 | +2.59% | AUD 2.33 | AUD 2.41 | AUD 2.31 | 140.45K |
| 2026-09-11 | AUD 2.32 | -0.85% | AUD 2.34 | AUD 2.34 | AUD 2.26 | 313.08K |
| 2026-09-10 | AUD 2.34 | -3.31% | AUD 2.42 | AUD 2.42 | AUD 2.31 | 279.65K |
| 2026-09-09 | AUD 2.42 | -3.59% | AUD 2.51 | AUD 2.51 | AUD 2.41 | 214.84K |
| 2026-09-08 | AUD 2.51 | +4.58% | AUD 2.49 | AUD 2.51 | AUD 2.39 | 316.07K |
| 2026-09-07 | AUD 2.40 | -9.43% | AUD 2.66 | AUD 2.70 | AUD 2.39 | 502.94K |
| 2026-09-04 | AUD 2.65 | +12.29% | AUD 2.37 | AUD 2.70 | AUD 2.37 | 614.46K |
| 2026-09-03 | AUD 2.36 | +3.06% | AUD 2.32 | AUD 2.36 | AUD 2.25 | 326.28K |
| 2026-09-02 | AUD 2.29 | -1.29% | AUD 2.29 | AUD 2.32 | AUD 2.20 | 348.96K |
| 2026-09-01 | AUD 2.32 | -3.33% | AUD 2.42 | AUD 2.42 | AUD 2.30 | 389.95K |
| 2026-08-31 | AUD 2.40 | -2.83% | AUD 2.47 | AUD 2.54 | AUD 2.40 | 230.35K |
| 2026-08-28 | AUD 2.47 | -4.63% | AUD 2.63 | AUD 2.64 | AUD 2.47 | 329.92K |
| 2026-08-27 | AUD 2.59 | +1.17% | AUD 2.53 | AUD 2.66 | AUD 2.53 | 304.78K |
| 2026-08-26 | AUD 2.56 | -3.76% | AUD 2.65 | AUD 2.65 | AUD 2.54 | 501.02K |
| 2026-08-25 | AUD 2.66 | +1.53% | AUD 2.63 | AUD 2.71 | AUD 2.61 | 320.12K |
| 2026-08-24 | AUD 2.62 | -9.66% | AUD 2.90 | AUD 2.90 | AUD 2.60 | 609.59K |
| 2026-08-21 | AUD 2.90 | +8.21% | AUD 2.65 | AUD 2.92 | AUD 2.65 | 895.96K |
| 2026-08-20 | AUD 2.68 | +10.29% | AUD 2.43 | AUD 2.71 | AUD 2.37 | 1.85M |
| 2026-08-19 | AUD 2.43 | -0.82% | AUD 2.43 | AUD 2.51 | AUD 2.35 | 587.74K |
| 2026-08-18 | AUD 2.45 | +5.15% | AUD 2.50 | AUD 2.63 | AUD 2.40 | 1.77M |
| 2026-08-17 | AUD 2.33 | +10.95% | AUD 2.27 | AUD 2.44 | AUD 2.21 | 2.27M |
| 2026-08-14 | AUD 2.10 | +2.44% | AUD 2.07 | AUD 2.15 | AUD 2.02 | 490.05K |
| 2026-08-13 | AUD 2.05 | -0.97% | AUD 2.06 | AUD 2.09 | AUD 2.02 | 181.55K |
| 2026-08-12 | AUD 2.07 | +1.47% | AUD 2.00 | AUD 2.07 | AUD 2.00 | 148.99K |
| 2026-08-11 | AUD 2.04 | +3.03% | AUD 1.99 | AUD 2.05 | AUD 1.96 | 168.28K |
| 2026-08-10 | AUD 1.98 | -3.41% | AUD 2.10 | AUD 2.10 | AUD 1.96 | 324.71K |
| 2026-08-07 | AUD 2.05 | +3.54% | AUD 2.01 | AUD 2.08 | AUD 1.97 | 337.61K |
| 2026-08-06 | AUD 1.98 | -3.41% | AUD 2.05 | AUD 2.05 | AUD 1.93 | 430.71K |
| 2026-08-05 | AUD 2.05 | +3.27% | AUD 2.00 | AUD 2.06 | AUD 2.00 | 199.31K |
| 2026-08-04 | AUD 1.99 | +3.93% | AUD 1.94 | AUD 1.99 | AUD 1.91 | 243.33K |
| 2026-08-03 | AUD 1.91 | +0.53% | AUD 1.93 | AUD 1.93 | AUD 1.87 | 250.07K |
| 2026-07-31 | AUD 1.90 | +2.15% | AUD 1.88 | AUD 1.94 | AUD 1.88 | 228.90K |
| 2026-07-30 | AUD 1.86 | -0.53% | AUD 1.89 | AUD 1.95 | AUD 1.86 | 363.50K |
| 2026-07-29 | AUD 1.87 | -0.53% | AUD 1.90 | AUD 2.04 | AUD 1.86 | 385.10K |
| 2026-07-28 | AUD 1.88 | -0.53% | AUD 1.90 | AUD 1.96 | AUD 1.84 | 212.29K |
| 2026-07-27 | AUD 1.89 | +3.56% | AUD 1.86 | AUD 1.90 | AUD 1.85 | 86.89K |
| 2026-07-24 | AUD 1.83 | -3.95% | AUD 1.90 | AUD 1.90 | AUD 1.83 | 356.96K |
| 2026-07-23 | AUD 1.90 | 0.00% | AUD 1.94 | AUD 1.94 | AUD 1.90 | 102.80K |
| 2026-07-22 | AUD 1.90 | -1.55% | AUD 1.94 | AUD 1.94 | AUD 1.88 | 225.01K |
| 2026-07-21 | AUD 1.93 | +2.12% | AUD 1.89 | AUD 1.98 | AUD 1.86 | 212.56K |
| 2026-07-20 | AUD 1.89 | +1.61% | AUD 1.88 | AUD 1.92 | AUD 1.85 | 395.29K |
| 2026-07-17 | AUD 1.86 | -6.30% | AUD 1.98 | AUD 1.99 | AUD 1.85 | 542.27K |
| 2026-07-16 | AUD 1.99 | -6.81% | AUD 2.13 | AUD 2.14 | AUD 1.93 | 870.98K |
| 2026-07-15 | AUD 2.13 | -2.29% | AUD 2.15 | AUD 2.30 | AUD 2.07 | 424.99K |
| 2026-07-14 | AUD 2.18 | -3.54% | AUD 2.30 | AUD 2.30 | AUD 2.12 | 208.53K |
| 2026-07-13 | AUD 2.26 | -3.00% | AUD 2.32 | AUD 2.32 | AUD 2.23 | 124.83K |
| 2026-07-10 | AUD 2.33 | +0.43% | AUD 2.36 | AUD 2.38 | AUD 2.31 | 142.75K |
| 2026-07-09 | AUD 2.32 | +1.31% | AUD 2.29 | AUD 2.37 | AUD 2.27 | 82.79K |
| 2026-07-08 | AUD 2.29 | -2.97% | AUD 2.32 | AUD 2.36 | AUD 2.26 | 81.68K |
| 2026-07-07 | AUD 2.36 | +2.16% | AUD 2.29 | AUD 2.39 | AUD 2.25 | 199.09K |
| 2026-07-06 | AUD 2.31 | -1.28% | AUD 2.35 | AUD 2.38 | AUD 2.26 | 234.84K |
| 2026-07-03 | AUD 2.34 | 0.00% | AUD 2.35 | AUD 2.40 | AUD 2.31 | 261.47K |
| 2026-07-02 | AUD 2.34 | -8.95% | AUD 2.59 | AUD 2.59 | AUD 2.31 | 361.96K |
| 2026-07-01 | AUD 2.57 | +5.76% | AUD 2.55 | AUD 2.58 | AUD 2.41 | 141.69K |
| 2026-06-30 | AUD 2.43 | +5.19% | AUD 2.28 | AUD 2.47 | AUD 2.28 | 471.44K |
| 2026-06-29 | AUD 2.31 | +2.67% | AUD 2.23 | AUD 2.38 | AUD 2.23 | 417.47K |
| 2026-06-26 | AUD 2.25 | -0.44% | AUD 2.30 | AUD 2.37 | AUD 2.20 | 325.33K |
| 2026-06-25 | AUD 2.26 | -4.64% | AUD 2.34 | AUD 2.43 | AUD 2.20 | 482.37K |
| 2026-06-24 | AUD 2.37 | -7.06% | AUD 2.55 | AUD 2.59 | AUD 2.32 | 779.40K |
| 2026-06-23 | AUD 2.55 | +8.97% | AUD 2.39 | AUD 2.57 | AUD 2.33 | 1.63M |
| 2026-06-22 | AUD 2.34 | +4.93% | AUD 2.25 | AUD 2.42 | AUD 2.21 | 725.88K |
| 2026-06-19 | AUD 2.23 | +27.43% | AUD 1.75 | AUD 2.25 | AUD 1.75 | 1.83M |
| 2026-06-18 | AUD 1.75 | -2.51% | AUD 1.82 | AUD 1.83 | AUD 1.71 | 679.68K |
| 2026-06-17 | AUD 1.79 | -2.97% | AUD 1.83 | AUD 1.85 | AUD 1.79 | 846.51K |
| 2026-06-16 | AUD 1.85 | -7.04% | AUD 1.96 | AUD 1.96 | AUD 1.85 | 892.37K |
| 2026-06-15 | AUD 1.99 | +2.84% | AUD 1.94 | AUD 2.04 | AUD 1.94 | 315.88K |
| 2026-06-12 | AUD 1.93 | -1.53% | AUD 1.95 | AUD 2.05 | AUD 1.93 | 390.20K |
| 2026-06-11 | AUD 1.97 | -1.50% | AUD 1.98 | AUD 2.02 | AUD 1.93 | 314.79K |
| 2026-06-10 | AUD 2.00 | -3.62% | AUD 2.04 | AUD 2.06 | AUD 1.99 | 468.21K |
| 2026-06-09 | AUD 2.07 | -0.96% | AUD 2.08 | AUD 2.12 | AUD 2.01 | 512.93K |
| 2026-06-05 | AUD 2.09 | -0.48% | AUD 2.15 | AUD 2.18 | AUD 2.08 | 320.63K |
| 2026-06-04 | AUD 2.10 | +1.94% | AUD 2.06 | AUD 2.14 | AUD 2.02 | 274.24K |
| 2026-06-03 | AUD 2.06 | -4.19% | AUD 2.14 | AUD 2.14 | AUD 2.00 | 444.21K |
| 2026-06-02 | AUD 2.15 | +0.94% | AUD 2.13 | AUD 2.26 | AUD 2.10 | 482.76K |
| 2026-06-01 | AUD 2.13 | -1.39% | AUD 2.15 | AUD 2.20 | AUD 2.11 | 219.02K |
| 2026-05-29 | AUD 2.16 | -1.37% | AUD 2.19 | AUD 2.22 | AUD 2.15 | 221.25K |