Audinate Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.66	2.70	2.61	2.63	-	-1.13%	60,823
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%	455,222
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
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