Audinate Group Ltd. AD8

ASX · Avustralya · Elektronik Teknoloji

AUD 2,36+0,06 (+%2,61)

Piyasa kapalı· 2 Eki 2026 06:10 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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