Audinate Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.08	2.10	2.04	2.07	2.07	0.49%	93,504
Oct 26, 2026	2.04	2.09	2.01	2.06	2.06	0.98%	151,185
Oct 23, 2026	1.94	2.04	1.93	2.04	2.04	4.62%	195,391
Oct 22, 2026	1.95	2.00	1.94	1.95	1.95	-1.52%	146,993
Oct 21, 2026	1.93	2.05	1.91	1.98	1.98	3.66%	214,438
Oct 20, 2026	2.02	2.02	1.89	1.91	1.91	-5.45%	953,603
Oct 19, 2026	2.05	2.12	2.01	2.02	2.02	-1.46%	204,289
Oct 16, 2026	2.00	2.13	2.00	2.05	2.05	3.02%	149,616
Oct 15, 2026	2.12	2.12	1.99	1.99	1.99	-6.13%	288,491
Oct 14, 2026	2.05	2.15	2.05	2.12	2.12	3.41%	155,716
Oct 13, 2026	2.08	2.09	2.00	2.05	2.05	-2.84%	341,261
Oct 12, 2026	2.16	2.17	2.08	2.11	2.11	-1.86%	199,635
Oct 9, 2026	2.13	2.16	2.05	2.15	2.15	-0.46%	257,081
Oct 8, 2026	2.20	2.21	2.14	2.16	2.16	-3.14%	331,113
Oct 7, 2026	2.20	2.26	2.20	2.23	2.23	1.36%	118,317
Oct 6, 2026	2.31	2.32	2.19	2.20	2.20	-3.93%	169,394
Oct 5, 2026	2.36	2.36	2.29	2.29	2.29	-2.97%	248,676
Oct 2, 2026	2.31	2.37	2.27	2.36	2.36	2.61%	309,379
Oct 1, 2026	2.30	2.32	2.23	2.30	2.30	-1.29%	317,094
Sep 30, 2026	2.35	2.37	2.30	2.33	2.33	-	175,075
Sep 29, 2026	2.22	2.34	2.20	2.33	2.33	5.91%	121,557
Sep 28, 2026	2.19	2.27	2.15	2.20	2.20	-0.45%	179,729
Sep 25, 2026	2.29	2.29	2.15	2.21	2.21	-2.64%	279,591
Sep 24, 2026	2.37	2.37	2.27	2.27	2.27	-3.81%	154,017
Sep 23, 2026	2.37	2.41	2.33	2.36	2.36	1.29%	77,050
Sep 22, 2026	2.40	2.41	2.33	2.33	2.33	0.43%	141,463
Sep 21, 2026	2.34	2.45	2.32	2.32	2.32	-	254,223
Sep 18, 2026	2.35	2.38	2.29	2.32	2.32	-0.85%	309,861
Sep 17, 2026	2.34	2.35	2.30	2.34	2.34	-	170,905
Sep 16, 2026	2.32	2.37	2.32	2.34	2.34	-2.50%	119,231
Sep 15, 2026	2.38	2.43	2.37	2.40	2.40	0.84%	98,021
Sep 14, 2026	2.33	2.41	2.31	2.38	2.38	2.59%	140,453
Sep 11, 2026	2.34	2.34	2.26	2.32	2.32	-0.85%	313,083
Sep 10, 2026	2.42	2.42	2.31	2.34	2.34	-3.31%	279,652
Sep 9, 2026	2.51	2.51	2.41	2.42	2.42	-3.59%	214,843
Sep 8, 2026	2.49	2.51	2.39	2.51	2.51	4.58%	316,071
Sep 7, 2026	2.66	2.70	2.39	2.40	2.40	-9.43%	496,996
Sep 4, 2026	2.37	2.70	2.37	2.65	2.65	12.29%	614,464
Sep 3, 2026	2.32	2.36	2.25	2.36	2.36	3.06%	326,280
Sep 2, 2026	2.29	2.32	2.20	2.29	2.29	-1.29%	348,956
Sep 1, 2026	2.42	2.42	2.30	2.32	2.32	-3.33%	389,954
Aug 31, 2026	2.47	2.54	2.40	2.40	2.40	-2.83%	230,348
Aug 28, 2026	2.63	2.64	2.47	2.47	2.47	-4.63%	329,917
Aug 27, 2026	2.53	2.66	2.53	2.59	2.59	1.17%	304,775
Aug 26, 2026	2.65	2.65	2.54	2.56	2.56	-3.76%	501,018
Aug 25, 2026	2.63	2.71	2.61	2.66	2.66	1.53%	320,118
Aug 24, 2026	2.90	2.90	2.60	2.62	2.62	-9.66%	609,590
Aug 21, 2026	2.65	2.92	2.65	2.90	2.90	8.21%	895,963
Aug 20, 2026	2.43	2.71	2.37	2.68	2.68	10.29%	1,847,989
Aug 19, 2026	2.43	2.51	2.35	2.43	2.43	-0.82%	587,740