Audinate Group Limited (ASX:AD8)
Australia · Delayed Price · Currency is AUD 5.21
+0.40 (8.32%)
Aug 19, 2025, 4:10 PM AEST
Audinate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 6.65 | 6.94 | 6.65 | 6.79 | 6.79 | 1.80% | 254,269 |
| Jul 17, 2025 | 6.66 | 6.79 | 6.52 | 6.67 | 6.67 | -0.45% | 119,241 |
| Jul 16, 2025 | 6.75 | 6.88 | 6.64 | 6.70 | 6.70 | -0.45% | 194,942 |
| Jul 15, 2025 | 6.62 | 6.79 | 6.55 | 6.73 | 6.73 | 2.91% | 187,209 |
| Jul 14, 2025 | 6.60 | 6.70 | 6.50 | 6.54 | 6.54 | -0.15% | 461,159 |
| Jul 11, 2025 | 6.50 | 6.71 | 6.47 | 6.55 | 6.55 | 1.39% | 187,523 |
| Jul 10, 2025 | 6.80 | 6.87 | 6.38 | 6.46 | 6.46 | -1.97% | 269,165 |
| Jul 9, 2025 | 6.50 | 6.71 | 6.35 | 6.59 | 6.59 | 2.65% | 300,992 |
| Jul 8, 2025 | 6.47 | 6.61 | 6.35 | 6.42 | 6.42 | -1.53% | 205,462 |
| Jul 7, 2025 | 6.78 | 6.79 | 6.41 | 6.52 | 6.52 | -4.12% | 276,150 |
| Jul 4, 2025 | 6.86 | 7.10 | 6.76 | 6.80 | 6.80 | - | 173,121 |
| Jul 3, 2025 | 6.99 | 7.09 | 6.77 | 6.80 | 6.80 | -2.72% | 206,056 |
| Jul 2, 2025 | 7.25 | 7.37 | 6.84 | 6.99 | 6.99 | -3.59% | 278,869 |
| Jul 1, 2025 | 7.49 | 7.49 | 7.20 | 7.25 | 7.25 | -3.07% | 258,893 |
| Jun 30, 2025 | 7.50 | 7.69 | 7.29 | 7.48 | 7.48 | 1.08% | 190,287 |
| Jun 27, 2025 | 7.20 | 7.56 | 7.02 | 7.40 | 7.40 | 3.64% | 266,591 |
| Jun 26, 2025 | 7.10 | 7.21 | 6.91 | 7.14 | 7.14 | 0.56% | 309,364 |
| Jun 25, 2025 | 6.91 | 7.13 | 6.90 | 7.10 | 7.10 | 2.75% | 156,627 |
| Jun 24, 2025 | 7.02 | 7.23 | 6.84 | 6.91 | 6.91 | -1.57% | 165,002 |
| Jun 23, 2025 | 7.18 | 7.18 | 6.84 | 7.02 | 7.02 | -2.23% | 164,563 |
| Jun 20, 2025 | 7.02 | 7.19 | 6.97 | 7.18 | 7.18 | 1.70% | 166,121 |
| Jun 19, 2025 | 7.15 | 7.15 | 6.94 | 7.06 | 7.06 | -0.70% | 101,365 |
| Jun 18, 2025 | 6.95 | 7.29 | 6.90 | 7.11 | 7.11 | 1.28% | 157,868 |
| Jun 17, 2025 | 7.15 | 7.19 | 6.95 | 7.02 | 7.02 | -0.71% | 210,379 |
| Jun 16, 2025 | 7.23 | 7.29 | 6.91 | 7.07 | 7.07 | -3.15% | 248,765 |
| Jun 13, 2025 | 7.39 | 7.39 | 7.21 | 7.30 | 7.30 | -1.22% | 115,351 |
| Jun 12, 2025 | 7.56 | 7.65 | 7.21 | 7.39 | 7.39 | -0.81% | 240,541 |
| Jun 11, 2025 | 7.25 | 7.65 | 7.19 | 7.45 | 7.45 | 3.91% | 164,938 |