Audinate Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	2.50	2.63	2.40	2.45	2.45	5.15%	1,767,111
Aug 17, 2026	2.27	2.44	2.21	2.33	2.33	10.95%	2,270,258
Aug 14, 2026	2.07	2.15	2.02	2.10	2.10	2.44%	490,046
Aug 13, 2026	2.06	2.09	2.02	2.05	2.05	-0.97%	181,550
Aug 12, 2026	2.00	2.07	2.00	2.07	2.07	1.47%	148,990
Aug 11, 2026	1.99	2.05	1.96	2.04	2.04	3.03%	168,281
Aug 10, 2026	2.10	2.10	1.96	1.98	1.98	-3.41%	324,714
Aug 7, 2026	2.01	2.08	1.97	2.05	2.05	3.54%	337,613
Aug 6, 2026	2.05	2.05	1.94	1.98	1.98	-3.41%	430,711
Aug 5, 2026	2.00	2.06	2.00	2.05	2.05	3.27%	199,311
Aug 4, 2026	1.94	1.99	1.91	1.99	1.99	3.93%	243,327
Aug 3, 2026	1.93	1.93	1.87	1.91	1.91	0.53%	250,072
Jul 31, 2026	1.88	1.94	1.88	1.90	1.90	2.15%	228,901
Jul 30, 2026	1.89	1.95	1.86	1.86	1.86	-0.53%	363,499
Jul 29, 2026	1.90	2.04	1.86	1.87	1.87	-0.53%	385,097
Jul 28, 2026	1.90	1.96	1.84	1.88	1.88	-0.53%	212,294
Jul 27, 2026	1.86	1.90	1.85	1.89	1.89	3.56%	86,893
Jul 24, 2026	1.90	1.90	1.83	1.83	1.83	-3.95%	356,958
Jul 23, 2026	1.94	1.94	1.90	1.90	1.90	-	102,798
Jul 22, 2026	1.94	1.94	1.89	1.90	1.90	-1.55%	225,010
Jul 21, 2026	1.89	1.98	1.86	1.93	1.93	2.12%	212,557
Jul 20, 2026	1.88	1.92	1.85	1.89	1.89	1.61%	395,294
Jul 17, 2026	1.98	1.99	1.85	1.86	1.86	-6.30%	542,271
Jul 16, 2026	2.13	2.14	1.94	1.99	1.99	-6.81%	870,982
Jul 15, 2026	2.15	2.30	2.07	2.13	2.13	-2.29%	424,985
Jul 14, 2026	2.30	2.30	2.12	2.18	2.18	-3.54%	208,532
Jul 13, 2026	2.32	2.32	2.23	2.26	2.26	-3.00%	124,825
Jul 10, 2026	2.36	2.38	2.31	2.33	2.33	0.43%	142,749
Jul 9, 2026	2.29	2.37	2.27	2.32	2.32	1.31%	82,785
Jul 8, 2026	2.32	2.36	2.26	2.29	2.29	-2.97%	81,676
Jul 7, 2026	2.29	2.39	2.25	2.36	2.36	2.16%	199,090
Jul 6, 2026	2.35	2.38	2.26	2.31	2.31	-1.28%	234,837
Jul 3, 2026	2.35	2.40	2.31	2.34	2.34	-	261,468
Jul 2, 2026	2.59	2.59	2.31	2.34	2.34	-8.95%	361,960
Jul 1, 2026	2.55	2.58	2.41	2.57	2.57	5.76%	141,687
Jun 30, 2026	2.28	2.48	2.28	2.43	2.43	5.19%	471,443
Jun 29, 2026	2.23	2.38	2.23	2.31	2.31	2.67%	417,228
Jun 26, 2026	2.30	2.37	2.20	2.25	2.25	-0.44%	325,325
Jun 25, 2026	2.34	2.44	2.20	2.26	2.26	-4.64%	482,369
Jun 24, 2026	2.55	2.59	2.32	2.37	2.37	-7.06%	779,403
Jun 23, 2026	2.39	2.57	2.33	2.55	2.55	8.97%	1,633,886
Jun 22, 2026	2.25	2.42	2.21	2.34	2.34	4.93%	725,879
Jun 19, 2026	1.75	2.25	1.75	2.23	2.23	27.43%	1,832,383