Audinate Group Limited (ASX:AD8)
Australia · Delayed Price · Currency is AUD 2.550
-0.020 (-0.78%)
At close: Mar 27, 2026
Audinate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.58 | 2.62 | 2.52 | 2.55 | 2.55 | -0.78% | 336,790 |
| Mar 26, 2026 | 2.67 | 2.69 | 2.57 | 2.57 | 2.57 | -3.02% | 420,986 |
| Mar 25, 2026 | 2.76 | 2.80 | 2.65 | 2.65 | 2.65 | -2.57% | 476,346 |
| Mar 24, 2026 | 2.60 | 2.82 | 2.42 | 2.72 | 2.72 | 7.51% | 1,145,800 |
| Mar 23, 2026 | 2.45 | 2.62 | 2.41 | 2.53 | 2.53 | 4.98% | 998,888 |
| Mar 20, 2026 | 2.58 | 2.62 | 2.41 | 2.41 | 2.41 | -7.31% | 3,735,200 |
| Mar 19, 2026 | 2.68 | 2.68 | 2.59 | 2.60 | 2.60 | -3.70% | 590,199 |
| Mar 18, 2026 | 2.77 | 2.79 | 2.69 | 2.70 | 2.70 | -2.53% | 551,681 |
| Mar 17, 2026 | 2.68 | 2.81 | 2.63 | 2.77 | 2.77 | 3.75% | 799,319 |
| Mar 16, 2026 | 2.70 | 2.74 | 2.64 | 2.67 | 2.67 | -2.20% | 578,515 |
| Mar 13, 2026 | 2.77 | 2.78 | 2.60 | 2.73 | 2.73 | -1.80% | 1,159,810 |
| Mar 12, 2026 | 2.91 | 2.91 | 2.76 | 2.78 | 2.78 | -6.71% | 699,725 |
| Mar 11, 2026 | 2.89 | 3.06 | 2.79 | 2.98 | 2.98 | 3.47% | 583,179 |
| Mar 10, 2026 | 2.83 | 2.94 | 2.75 | 2.88 | 2.88 | 2.86% | 580,538 |
| Mar 9, 2026 | 2.88 | 2.88 | 2.73 | 2.80 | 2.80 | -1.75% | 348,621 |
| Mar 6, 2026 | 2.80 | 2.93 | 2.80 | 2.85 | 2.85 | 1.79% | 626,144 |
| Mar 5, 2026 | 2.82 | 2.87 | 2.78 | 2.80 | 2.80 | 0.72% | 440,494 |
| Mar 4, 2026 | 2.90 | 2.90 | 2.75 | 2.78 | 2.78 | -4.14% | 410,271 |
| Mar 3, 2026 | 2.93 | 2.95 | 2.82 | 2.90 | 2.90 | -1.36% | 392,267 |
| Mar 2, 2026 | 3.03 | 3.03 | 2.93 | 2.94 | 2.94 | -3.29% | 391,279 |
| Feb 27, 2026 | 3.03 | 3.13 | 3.00 | 3.04 | 3.04 | 0.33% | 405,412 |
| Feb 26, 2026 | 3.04 | 3.09 | 2.95 | 3.03 | 3.03 | -0.66% | 574,637 |
| Feb 25, 2026 | 3.00 | 3.09 | 2.97 | 3.05 | 3.05 | 1.67% | 612,694 |
| Feb 24, 2026 | 3.08 | 3.08 | 2.93 | 3.00 | 3.00 | -2.91% | 617,689 |
| Feb 23, 2026 | 3.29 | 3.29 | 3.08 | 3.09 | 3.09 | -5.79% | 573,942 |
| Feb 20, 2026 | 3.42 | 3.42 | 3.28 | 3.28 | 3.28 | -3.53% | 299,030 |
| Feb 19, 2026 | 3.40 | 3.56 | 3.37 | 3.40 | 3.40 | -2.58% | 763,806 |
| Feb 18, 2026 | 3.45 | 3.58 | 3.35 | 3.49 | 3.49 | -1.13% | 762,231 |
| Feb 17, 2026 | 3.40 | 3.61 | 3.31 | 3.53 | 3.53 | 6.97% | 816,585 |
| Feb 16, 2026 | 3.85 | 4.01 | 3.23 | 3.30 | 3.30 | -10.33% | 1,456,506 |
| Feb 13, 2026 | 3.98 | 3.98 | 3.60 | 3.68 | 3.68 | -6.36% | 756,415 |
| Feb 12, 2026 | 4.53 | 4.53 | 3.89 | 3.93 | 3.93 | -13.05% | 724,938 |
| Feb 11, 2026 | 4.59 | 4.61 | 4.45 | 4.52 | 4.52 | -1.53% | 187,218 |
| Feb 10, 2026 | 4.45 | 4.65 | 4.40 | 4.59 | 4.59 | 4.08% | 331,058 |
| Feb 9, 2026 | 4.06 | 4.44 | 4.06 | 4.41 | 4.41 | 9.16% | 349,155 |
| Feb 6, 2026 | 4.32 | 4.32 | 4.00 | 4.04 | 4.04 | -6.48% | 518,988 |
| Feb 5, 2026 | 4.25 | 4.41 | 4.14 | 4.32 | 4.32 | 1.89% | 397,108 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.07 | 4.24 | 4.24 | -0.93% | 473,797 |
| Feb 3, 2026 | 4.30 | 4.40 | 4.18 | 4.28 | 4.28 | -0.70% | 299,826 |
| Feb 2, 2026 | 4.25 | 4.34 | 4.20 | 4.31 | 4.31 | -0.69% | 276,625 |
| Jan 30, 2026 | 4.23 | 4.44 | 4.17 | 4.34 | 4.34 | 1.17% | 368,248 |
| Jan 29, 2026 | 4.40 | 4.40 | 4.21 | 4.29 | 4.29 | -1.83% | 203,865 |
| Jan 28, 2026 | 4.58 | 4.59 | 4.31 | 4.37 | 4.37 | -4.59% | 323,205 |
| Jan 27, 2026 | 4.60 | 4.68 | 4.53 | 4.58 | 4.58 | -0.43% | 269,663 |
| Jan 23, 2026 | 4.20 | 4.67 | 4.20 | 4.60 | 4.60 | 9.52% | 493,654 |
| Jan 22, 2026 | 4.07 | 4.26 | 4.05 | 4.20 | 4.20 | 3.45% | 357,938 |
| Jan 21, 2026 | 4.20 | 4.20 | 4.00 | 4.06 | 4.06 | -3.79% | 477,312 |
| Jan 20, 2026 | 4.30 | 4.31 | 4.11 | 4.22 | 4.22 | -2.09% | 340,892 |
| Jan 19, 2026 | 4.38 | 4.43 | 4.25 | 4.31 | 4.31 | -1.37% | 304,584 |
| Jan 16, 2026 | 4.32 | 4.43 | 4.32 | 4.37 | 4.37 | 1.16% | 168,200 |