Audinate Group Limited (AUDGF)
OTCMKTS · Delayed Price · Currency is USD
2.420
+0.120 (5.22%)
At close: Jan 21, 2026
Audinate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 5.22% | 1,000 |
| Dec 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.37% | 3,365 |
| Dec 22, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -22.34% | 842 |
| Dec 17, 2025 | 3.00 | 3.23 | 3.00 | 3.23 | 3.23 | 12.03% | 1,732 |
| Dec 16, 2025 | 2.51 | 2.89 | 2.51 | 2.89 | 2.89 | 7.81% | 1,018 |
| Dec 15, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -18.17% | 414 |
| Dec 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 9.00% | 182 |
| Dec 9, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 33.33% | 2,350 |
| Nov 24, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -5.86% | 143 |
| Nov 21, 2025 | 2.25 | 2.39 | 2.25 | 2.39 | 2.39 | 11.16% | 1,315 |
| Nov 19, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 1,500 |
| Nov 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -11.72% | 250 |
| Nov 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -11.11% | 130 |
| Nov 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.37% | 300 |
| Nov 7, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -32.49% | 500 |
| Oct 16, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.24% | 178 |
| Oct 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.11% | 250 |
| Oct 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.12% | 500 |
| Oct 10, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 33.43% | 200 |
| 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 |