Audinate Group Limited (ASX:AD8)
Australia · Delayed Price · Currency is AUD 4.320
+0.080 (1.89%)
Feb 5, 2026, 4:10 PM AEST
Audinate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 4.49 | 4.49 | 4.30 | 4.32 | 4.32 | -3.57% | 200,077 |
| Jan 14, 2026 | 4.35 | 4.54 | 4.32 | 4.48 | 4.48 | 2.52% | 277,531 |
| Jan 13, 2026 | 4.32 | 4.42 | 4.30 | 4.37 | 4.37 | 1.16% | 258,938 |
| Jan 12, 2026 | 4.28 | 4.34 | 4.24 | 4.32 | 4.32 | 0.93% | 226,268 |
| Jan 9, 2026 | 4.27 | 4.36 | 4.26 | 4.28 | 4.28 | 1.90% | 194,858 |
| Jan 8, 2026 | 4.15 | 4.26 | 4.15 | 4.20 | 4.20 | 1.20% | 194,810 |
| Jan 7, 2026 | 4.15 | 4.23 | 4.12 | 4.15 | 4.15 | 0.24% | 229,693 |
| Jan 6, 2026 | 4.14 | 4.27 | 4.10 | 4.14 | 4.14 | 0.73% | 277,910 |
| Jan 5, 2026 | 4.11 | 4.15 | 4.03 | 4.11 | 4.11 | - | 266,705 |
| Jan 2, 2026 | 4.06 | 4.15 | 4.06 | 4.11 | 4.11 | 1.23% | 169,289 |
| Dec 31, 2025 | 4.10 | 4.13 | 4.05 | 4.06 | 4.06 | -1.69% | 128,265 |
| Dec 30, 2025 | 4.15 | 4.18 | 4.09 | 4.13 | 4.13 | - | 145,308 |
| Dec 29, 2025 | 4.16 | 4.18 | 4.06 | 4.13 | 4.13 | -0.48% | 182,595 |
| Dec 24, 2025 | 4.15 | 4.18 | 4.05 | 4.15 | 4.15 | -1.19% | 220,260 |
| Dec 23, 2025 | 4.32 | 4.35 | 4.13 | 4.20 | 4.20 | -2.78% | 429,629 |
| Dec 22, 2025 | 4.36 | 4.43 | 4.29 | 4.32 | 4.32 | -0.23% | 264,031 |
| Dec 19, 2025 | 4.32 | 4.41 | 4.31 | 4.33 | 4.33 | 1.17% | 297,611 |
| Dec 18, 2025 | 4.58 | 4.58 | 4.22 | 4.28 | 4.28 | -5.52% | 476,896 |
| Dec 17, 2025 | 4.37 | 4.68 | 4.32 | 4.53 | 4.53 | 3.19% | 555,166 |
| Dec 16, 2025 | 4.25 | 4.41 | 4.18 | 4.39 | 4.39 | 1.39% | 301,641 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.28 | 4.33 | 4.33 | -3.78% | 244,735 |
| Dec 12, 2025 | 4.43 | 4.57 | 4.38 | 4.50 | 4.50 | 3.93% | 364,922 |
| Dec 11, 2025 | 4.40 | 4.49 | 4.29 | 4.33 | 4.33 | -1.59% | 163,244 |
| Dec 10, 2025 | 4.49 | 4.56 | 4.32 | 4.40 | 4.40 | -1.79% | 222,831 |
| Dec 9, 2025 | 4.52 | 4.56 | 4.39 | 4.48 | 4.48 | -2.40% | 216,996 |
| Dec 8, 2025 | 4.55 | 4.60 | 4.45 | 4.59 | 4.59 | 1.77% | 286,292 |
| Dec 5, 2025 | 4.34 | 4.62 | 4.34 | 4.51 | 4.51 | 5.87% | 331,449 |
| Dec 4, 2025 | 4.27 | 4.35 | 4.17 | 4.26 | 4.26 | 0.71% | 176,092 |
| Dec 3, 2025 | 4.17 | 4.28 | 4.12 | 4.23 | 4.23 | 0.48% | 286,093 |
| Dec 2, 2025 | 4.30 | 4.38 | 4.21 | 4.21 | 4.21 | -4.10% | 294,675 |
| Dec 1, 2025 | 4.42 | 4.53 | 4.36 | 4.39 | 4.39 | 0.23% | 305,373 |
| Nov 28, 2025 | 4.31 | 4.47 | 4.23 | 4.38 | 4.38 | 3.06% | 303,776 |
| Nov 27, 2025 | 4.48 | 4.48 | 4.22 | 4.25 | 4.25 | -0.70% | 1,796,051 |
| Nov 26, 2025 | 4.13 | 4.48 | 4.13 | 4.28 | 4.28 | 4.90% | 519,252 |
| Nov 25, 2025 | 3.90 | 4.10 | 3.90 | 4.08 | 4.08 | 5.70% | 386,769 |
| Nov 24, 2025 | 3.81 | 3.94 | 3.75 | 3.86 | 3.86 | 2.12% | 298,396 |