Audinate Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.15	2.20	2.14	2.18	-	0.93%	48,047
May 29, 2026	2.19	2.22	2.15	2.16	2.16	-1.37%	219,174
May 28, 2026	2.29	2.32	2.17	2.19	2.19	-3.52%	195,002
May 27, 2026	2.18	2.31	2.17	2.27	2.27	4.13%	324,744
May 26, 2026	2.20	2.20	2.15	2.18	2.18	-0.91%	192,178
May 25, 2026	2.20	2.21	2.16	2.20	2.20	-0.45%	163,594
May 22, 2026	2.20	2.29	2.18	2.21	2.21	1.84%	286,784
May 21, 2026	2.20	2.23	2.16	2.17	2.17	0.46%	278,985
May 20, 2026	2.30	2.32	2.15	2.16	2.16	-4.85%	269,837
May 19, 2026	2.22	2.30	2.20	2.27	2.27	2.71%	285,050
May 18, 2026	2.15	2.34	2.13	2.21	2.21	3.27%	712,351
May 15, 2026	2.17	2.22	2.13	2.14	2.14	-1.38%	313,818
May 14, 2026	2.17	2.25	2.15	2.17	2.17	-	153,437
May 13, 2026	2.18	2.20	2.10	2.17	2.17	-1.36%	290,551
May 12, 2026	2.30	2.30	2.17	2.20	2.20	-4.76%	364,586
May 11, 2026	2.37	2.42	2.29	2.31	2.31	-2.53%	333,495
May 8, 2026	2.39	2.41	2.36	2.37	2.37	-1.25%	178,746
May 7, 2026	2.40	2.44	2.37	2.40	2.40	-0.41%	249,771
May 6, 2026	2.43	2.46	2.37	2.41	2.41	0.84%	175,829
May 5, 2026	2.41	2.42	2.37	2.39	2.39	-2.05%	198,007
May 4, 2026	2.48	2.55	2.41	2.44	2.44	-1.21%	338,534
May 1, 2026	2.54	2.60	2.44	2.47	2.47	-2.37%	199,089
Apr 30, 2026	2.43	2.57	2.40	2.53	2.53	3.27%	201,796
Apr 29, 2026	2.50	2.56	2.45	2.45	2.45	-2.00%	1,476,328
Apr 28, 2026	2.64	2.64	2.49	2.50	2.50	-5.30%	304,818
Apr 27, 2026	2.61	2.71	2.59	2.64	2.64	1.15%	141,080
Apr 24, 2026	2.63	2.64	2.53	2.61	2.61	-0.76%	186,811
Apr 23, 2026	2.66	2.93	2.59	2.63	2.63	-0.75%	820,263
Apr 22, 2026	2.68	2.68	2.60	2.65	2.65	-0.75%	129,890
Apr 21, 2026	2.66	2.70	2.60	2.67	2.67	0.38%	306,263
Apr 20, 2026	2.75	2.75	2.64	2.66	2.66	-3.97%	303,397
Apr 17, 2026	2.65	2.82	2.64	2.77	2.77	5.32%	362,813
Apr 16, 2026	2.38	2.65	2.38	2.63	2.63	10.50%	333,327
Apr 15, 2026	2.39	2.45	2.35	2.38	2.38	0.42%	373,364
Apr 14, 2026	2.38	2.44	2.31	2.37	2.37	2.16%	462,579
Apr 13, 2026	2.47	2.47	2.31	2.32	2.32	-4.53%	450,298
Apr 10, 2026	2.66	2.66	2.43	2.43	2.43	-3.95%	528,886
Apr 9, 2026	2.84	2.84	2.53	2.53	2.53	-8.66%	297,858
Apr 8, 2026	2.57	2.86	2.57	2.77	2.77	10.36%	684,574
Apr 7, 2026	2.54	2.68	2.49	2.51	2.51	-1.95%	391,463
Apr 2, 2026	2.80	2.80	2.53	2.56	2.56	-5.19%	291,557
Apr 1, 2026	2.61	2.72	2.54	2.70	2.70	5.47%	835,271
Mar 31, 2026	2.50	2.56	2.43	2.56	2.56	2.40%	389,871
Mar 30, 2026	2.55	2.55	2.41	2.50	2.50	-1.96%	447,889
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