Audinate Group Limited (ASX:AD8)
Australia
· Delayed Price · Currency is AUD 4.890
+0.090 (1.88%)
Sep 26, 2025, 4:10 PM AEST
Audinate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.75 | 4.91 | 4.67 | 4.89 | 4.89 | 1.87% | 620,680 |
| Sep 25, 2025 | 4.55 | 4.81 | 4.50 | 4.80 | 4.80 | 5.96% | 876,806 |
| Sep 24, 2025 | 4.55 | 4.55 | 4.37 | 4.53 | 4.53 | -0.44% | 545,400 |
| Sep 23, 2025 | 4.50 | 4.57 | 4.43 | 4.55 | 4.55 | 0.66% | 327,292 |
| Sep 22, 2025 | 4.51 | 4.64 | 4.43 | 4.52 | 4.52 | 0.89% | 445,157 |
| Sep 19, 2025 | 4.66 | 4.71 | 4.48 | 4.48 | 4.48 | -4.07% | 914,249 |
| Sep 18, 2025 | 4.58 | 4.67 | 4.43 | 4.67 | 4.67 | 0.43% | 679,060 |
| Sep 17, 2025 | 4.63 | 4.73 | 4.63 | 4.65 | 4.65 | -0.21% | 489,514 |
| Sep 16, 2025 | 4.60 | 4.70 | 4.59 | 4.66 | 4.66 | 1.75% | 561,635 |
| Sep 15, 2025 | 4.54 | 4.62 | 4.49 | 4.58 | 4.58 | -0.22% | 506,422 |
| Sep 12, 2025 | 4.74 | 4.79 | 4.58 | 4.59 | 4.59 | -2.13% | 456,558 |
| Sep 11, 2025 | 4.81 | 4.82 | 4.68 | 4.69 | 4.69 | -2.49% | 320,637 |
| Sep 10, 2025 | 4.70 | 4.87 | 4.68 | 4.81 | 4.81 | 3.00% | 620,017 |
| Sep 9, 2025 | 4.78 | 4.85 | 4.67 | 4.67 | 4.67 | -3.11% | 483,966 |
| Sep 8, 2025 | 4.75 | 4.82 | 4.67 | 4.82 | 4.82 | 1.69% | 429,322 |
| Sep 5, 2025 | 4.70 | 4.78 | 4.68 | 4.74 | 4.74 | 1.72% | 285,963 |
| Sep 4, 2025 | 4.61 | 4.75 | 4.61 | 4.66 | 4.66 | 1.30% | 467,982 |
| Sep 3, 2025 | 4.58 | 4.76 | 4.47 | 4.60 | 4.60 | -0.65% | 765,888 |
| Sep 2, 2025 | 4.54 | 4.65 | 4.52 | 4.63 | 4.63 | 1.31% | 401,528 |
| Sep 1, 2025 | 4.70 | 4.70 | 4.50 | 4.57 | 4.57 | -3.18% | 636,589 |
| Aug 29, 2025 | 4.78 | 4.83 | 4.72 | 4.72 | 4.72 | -1.26% | 460,808 |
| Aug 28, 2025 | 4.72 | 4.86 | 4.67 | 4.78 | 4.78 | 1.49% | 606,472 |
| Aug 27, 2025 | 4.88 | 4.88 | 4.70 | 4.71 | 4.71 | -3.68% | 713,277 |
| Aug 26, 2025 | 4.90 | 4.94 | 4.83 | 4.89 | 4.89 | -0.81% | 462,954 |
| Aug 25, 2025 | 4.92 | 5.03 | 4.83 | 4.93 | 4.93 | 0.20% | 1,019,213 |
| Aug 22, 2025 | 4.99 | 5.00 | 4.77 | 4.92 | 4.92 | -2.57% | 1,150,240 |
| Aug 21, 2025 | 5.07 | 5.30 | 5.00 | 5.05 | 5.05 | -0.98% | 1,161,434 |
| Aug 20, 2025 | 5.22 | 5.26 | 4.96 | 5.10 | 5.10 | -2.11% | 695,343 |
| Aug 19, 2025 | 4.87 | 5.26 | 4.83 | 5.21 | 5.21 | 8.32% | 1,731,806 |
| Aug 18, 2025 | 5.46 | 5.70 | 4.74 | 4.81 | 4.81 | -20.76% | 2,997,651 |
| Aug 15, 2025 | 5.81 | 6.13 | 5.73 | 6.07 | 6.07 | 4.84% | 477,218 |
| Aug 14, 2025 | 5.65 | 5.84 | 5.56 | 5.79 | 5.79 | 3.39% | 376,920 |
| Aug 13, 2025 | 5.85 | 5.88 | 5.56 | 5.60 | 5.60 | -3.78% | 652,553 |
| Aug 12, 2025 | 6.30 | 6.30 | 5.82 | 5.82 | 5.82 | -10.05% | 1,119,834 |
| Aug 11, 2025 | 6.44 | 6.58 | 6.33 | 6.47 | 6.47 | -0.77% | 172,170 |
| Aug 8, 2025 | 6.52 | 6.66 | 6.39 | 6.52 | 6.52 | -0.61% | 129,738 |
| Aug 7, 2025 | 6.47 | 6.63 | 6.35 | 6.56 | 6.56 | 1.39% | 178,269 |
| Aug 6, 2025 | 6.10 | 6.51 | 6.08 | 6.47 | 6.47 | 5.37% | 373,061 |
| Aug 5, 2025 | 6.21 | 6.22 | 6.06 | 6.14 | 6.14 | 0.99% | 348,208 |
| Aug 4, 2025 | 6.17 | 6.23 | 6.08 | 6.08 | 6.08 | -2.72% | 182,118 |
| Aug 1, 2025 | 6.20 | 6.32 | 6.08 | 6.25 | 6.25 | 1.63% | 144,709 |
| Jul 31, 2025 | 6.08 | 6.33 | 5.96 | 6.15 | 6.15 | -0.16% | 595,112 |
| Jul 30, 2025 | 6.27 | 6.37 | 6.14 | 6.16 | 6.16 | -1.91% | 187,773 |
| Jul 29, 2025 | 6.35 | 6.36 | 6.18 | 6.28 | 6.28 | -1.57% | 152,826 |
| Jul 28, 2025 | 6.30 | 6.46 | 6.21 | 6.38 | 6.38 | 1.27% | 292,839 |
| Jul 25, 2025 | 6.41 | 6.41 | 6.20 | 6.30 | 6.30 | 0.80% | 231,500 |
| Jul 24, 2025 | 6.28 | 6.39 | 6.20 | 6.25 | 6.25 | 1.13% | 200,836 |
| Jul 23, 2025 | 6.22 | 6.38 | 6.08 | 6.18 | 6.18 | -0.32% | 333,675 |
| Jul 22, 2025 | 6.63 | 6.69 | 6.18 | 6.20 | 6.20 | -6.06% | 433,221 |
| Jul 21, 2025 | 6.71 | 6.75 | 6.52 | 6.60 | 6.60 | -2.80% | 150,307 |