Audinate Group Limited (AUDGF)
OTCMKTS · Delayed Price · Currency is USD
3.350
0.00 (0.00%)
At close: Oct 3, 2025
Audinate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.08% | 1,000 |
| Sep 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.04% | 3,204 |
| Sep 24, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.92% | 2,505 |
| Sep 23, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.42% | 414 |
| Sep 22, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 1,030 |
| Sep 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | 500 |
| Sep 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.00% | 197 |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 1,030 |
| Sep 16, 2025 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | -1.67% | 2,650 |
| Sep 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 721 |
| Sep 8, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | 2.00% | 3,160 |
| Sep 5, 2025 | 2.85 | 3.06 | 2.85 | 3.00 | 3.00 | 1.52% | 2,580 |
| Aug 29, 2025 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -4.37% | 1,300 |
| Aug 28, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.37% | 300 |
| Aug 26, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.76% | 255 |
| Aug 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 196 |
| Aug 22, 2025 | 3.28 | 3.28 | 3.08 | 3.08 | 3.08 | -11.49% | 1,852 |
| Aug 19, 2025 | 3.08 | 3.68 | 3.08 | 3.48 | 3.48 | 13.17% | 2,759 |
| Aug 18, 2025 | 3.53 | 3.61 | 2.75 | 3.08 | 3.08 | -16.42% | 1,009 |
| Aug 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.78% | 2,610 |
| Aug 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -15.90% | 250 |
| Aug 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.36% | 425 |
| Aug 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 8.53% | 1,141 |
| Aug 1, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.91% | 174 |
| Jul 31, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.49% | 100 |
| Jul 30, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.64% | 100 |
| Jul 28, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.85% | 971 |
| Jul 25, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.54% | 550 |
| Jul 24, 2025 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -3.69% | 4,000 |
| Jul 22, 2025 | 4.55 | 4.55 | 4.06 | 4.26 | 4.26 | -2.07% | 1,782 |
| Jul 21, 2025 | 4.82 | 4.82 | 4.28 | 4.35 | 4.35 | -6.45% | 1,125 |
| Jul 17, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.64% | 2,595 |
| Jul 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.54% | 305 |
| Jul 15, 2025 | 4.60 | 4.89 | 4.57 | 4.60 | 4.60 | - | 5,585 |
| Jul 14, 2025 | 4.82 | 4.82 | 4.51 | 4.60 | 4.60 | 0.99% | 2,500 |
| Jul 11, 2025 | 4.75 | 4.83 | 4.56 | 4.56 | 4.56 | -0.44% | 5,097 |
| Jul 10, 2025 | 4.55 | 4.73 | 4.55 | 4.58 | 4.58 | 0.11% | 9,058 |
| Jul 9, 2025 | 4.60 | 4.79 | 4.50 | 4.57 | 4.57 | -0.11% | 14,109 |
| Jul 8, 2025 | 4.25 | 4.64 | 4.25 | 4.58 | 4.58 | -6.63% | 20,235 |
| May 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 7.22% | 1,675 |
| May 15, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 12.84% | 1,000 |
| May 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 2,000 |
| Apr 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 500 |
| Apr 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |