ASX - Delayed Quote AUD

Audinate Group Limited (AD8.AX)

18.60 +0.29 (+1.58%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.35 18.69 18.20 18.60 18.60 157,753
Apr 24, 2024 18.44 18.95 18.31 18.31 18.31 190,609
Apr 23, 2024 18.20 18.66 18.20 18.25 18.25 304,856
Apr 22, 2024 18.40 18.40 17.88 18.13 18.13 204,591
Apr 19, 2024 18.48 18.61 18.09 18.30 18.30 350,674
Apr 18, 2024 18.62 19.04 18.27 18.54 18.54 247,258
Apr 17, 2024 19.03 19.11 18.69 18.77 18.77 211,279
Apr 16, 2024 19.16 19.16 18.63 18.98 18.98 282,124
Apr 15, 2024 19.25 19.59 19.03 19.51 19.51 203,313
Apr 12, 2024 19.50 19.80 19.40 19.40 19.40 96,275
Apr 11, 2024 19.56 20.10 19.44 19.51 19.51 151,380
Apr 10, 2024 19.85 20.27 19.81 19.98 19.98 227,703
Apr 9, 2024 20.56 20.64 19.60 19.79 19.79 232,010
Apr 8, 2024 21.09 21.19 20.61 20.72 20.72 127,358
Apr 5, 2024 20.99 21.36 20.58 20.71 20.71 162,822
Apr 4, 2024 21.12 21.30 20.82 21.27 21.27 182,563
Apr 3, 2024 21.16 21.34 20.45 20.45 20.45 195,299
Apr 2, 2024 20.96 21.41 20.88 21.26 21.26 371,840
Mar 28, 2024 21.28 21.34 20.90 20.94 20.94 183,502
Mar 27, 2024 20.80 21.40 20.60 21.40 21.40 287,165
Mar 26, 2024 21.00 21.06 20.45 20.90 20.90 273,062
Mar 25, 2024 21.03 21.40 20.91 21.07 21.07 249,007
Mar 22, 2024 22.56 22.56 21.10 21.37 21.37 259,980
Mar 21, 2024 22.53 22.53 21.99 22.50 22.50 298,843
Mar 20, 2024 22.00 22.21 21.83 22.07 22.07 182,360
Mar 19, 2024 21.90 22.25 21.81 21.94 21.94 165,116
Mar 18, 2024 23.07 23.07 21.52 22.02 22.02 275,719
Mar 15, 2024 22.91 23.51 22.55 23.31 23.31 3,236,391
Mar 14, 2024 22.66 23.05 22.63 22.68 22.68 213,355
Mar 13, 2024 22.83 23.13 22.53 23.00 23.00 328,697
Mar 12, 2024 22.33 22.92 22.29 22.51 22.51 197,556
Mar 11, 2024 22.58 22.83 22.11 22.34 22.34 431,505
Mar 8, 2024 21.80 22.70 21.66 22.58 22.58 228,251
Mar 7, 2024 21.48 21.82 21.26 21.71 21.71 249,263
Mar 6, 2024 21.08 21.70 20.62 21.48 21.48 325,062
Mar 5, 2024 21.44 21.67 21.01 21.30 21.30 475,466
Mar 4, 2024 21.50 21.92 21.22 21.72 21.72 271,292
Mar 1, 2024 23.15 23.15 21.51 21.52 21.52 218,234
Feb 29, 2024 21.80 23.48 21.65 23.18 23.18 531,715
Feb 28, 2024 21.60 21.78 21.40 21.78 21.78 218,760
Feb 27, 2024 21.58 22.01 21.36 21.84 21.84 211,937
Feb 26, 2024 21.20 21.52 21.09 21.42 21.42 194,102
Feb 23, 2024 20.64 21.30 20.60 21.30 21.30 306,894
Feb 22, 2024 20.33 20.65 20.26 20.53 20.53 157,646
Feb 21, 2024 20.50 20.83 20.14 20.37 20.37 439,551
Feb 20, 2024 20.31 20.69 20.30 20.48 20.48 222,618
Feb 19, 2024 20.68 20.84 20.20 20.40 20.40 160,829
Feb 16, 2024 20.42 20.94 20.25 20.64 20.64 374,312
Feb 15, 2024 19.80 20.76 19.70 20.19 20.19 400,088
Feb 14, 2024 19.00 19.74 18.82 19.46 19.46 631,713
Feb 13, 2024 19.79 20.00 18.96 19.26 19.26 883,233
Feb 12, 2024 18.00 19.49 17.63 19.33 19.33 881,082
Feb 9, 2024 15.17 16.16 15.00 16.03 16.03 332,256
Feb 8, 2024 15.46 15.60 15.14 15.19 15.19 232,519
Feb 7, 2024 15.32 15.37 14.81 15.15 15.15 301,748
Feb 6, 2024 15.44 15.66 15.08 15.24 15.24 302,508
Feb 5, 2024 15.80 16.05 15.52 15.55 15.55 229,776
Feb 2, 2024 16.21 16.32 15.94 16.11 16.11 189,745
Feb 1, 2024 16.18 16.95 16.03 16.03 16.03 258,599
Jan 31, 2024 17.08 17.09 15.98 16.51 16.51 355,543
Jan 30, 2024 17.05 17.39 16.97 17.29 17.29 209,397
Jan 29, 2024 17.18 17.18 16.63 17.04 17.04 159,242
Jan 25, 2024 17.36 17.36 16.93 17.18 17.18 83,018
Jan 24, 2024 17.37 17.37 16.90 17.27 17.27 178,573
Jan 23, 2024 17.29 17.41 17.11 17.37 17.37 499,952
Jan 22, 2024 17.63 17.63 17.18 17.28 17.28 185,923
Jan 19, 2024 17.45 17.50 17.23 17.43 17.43 112,018
Jan 18, 2024 16.90 17.24 16.90 17.05 17.05 154,369
Jan 17, 2024 17.13 17.31 16.94 17.11 17.11 210,896
Jan 16, 2024 17.28 17.30 16.85 17.07 17.07 264,142
Jan 15, 2024 17.91 17.94 17.15 17.18 17.18 43,834
Jan 12, 2024 17.42 17.74 17.18 17.74 17.74 90,000
Jan 11, 2024 17.34 17.56 16.95 17.45 17.45 208,001
Jan 10, 2024 16.85 17.15 16.76 17.10 17.10 215,266
Jan 9, 2024 16.37 16.82 16.30 16.82 16.82 185,210
Jan 8, 2024 16.37 16.47 15.87 16.25 16.25 386,186
Jan 5, 2024 16.52 16.60 16.17 16.27 16.27 236,453
Jan 4, 2024 15.66 16.44 15.45 16.44 16.44 119,140
Jan 3, 2024 16.00 16.00 15.60 15.70 15.70 101,560
Jan 2, 2024 16.30 16.32 16.03 16.17 16.17 72,425
Dec 29, 2023 16.25 16.44 16.12 16.18 16.18 73,318
Dec 28, 2023 16.21 16.40 16.10 16.30 16.30 70,994
Dec 27, 2023 15.85 16.23 15.72 16.22 16.22 116,153
Dec 22, 2023 15.86 15.95 15.56 15.91 15.91 77,648
Dec 21, 2023 15.91 16.00 15.33 15.86 15.86 228,247
Dec 20, 2023 16.25 16.33 16.02 16.02 16.02 221,327
Dec 19, 2023 15.63 16.22 15.40 16.20 16.20 176,429
Dec 18, 2023 16.33 16.39 15.32 15.45 15.45 140,876
Dec 15, 2023 16.27 16.50 16.02 16.17 16.17 1,230,465
Dec 14, 2023 15.76 16.30 15.76 16.27 16.27 569,601
Dec 13, 2023 14.74 15.94 14.71 15.70 15.70 548,514
Dec 12, 2023 14.50 14.97 14.14 14.97 14.97 271,191
Dec 11, 2023 14.15 14.46 14.03 14.39 14.39 148,241
Dec 8, 2023 14.86 14.86 14.18 14.20 14.20 175,367
Dec 7, 2023 14.99 14.99 14.74 14.81 14.81 88,140
Dec 6, 2023 14.63 15.19 14.56 15.01 15.01 223,554
Dec 5, 2023 14.65 14.73 14.28 14.68 14.68 147,788
Dec 4, 2023 14.74 14.97 14.50 14.60 14.60 160,903
Dec 1, 2023 14.97 15.31 14.17 14.54 14.54 296,785
Nov 30, 2023 14.78 15.45 14.63 14.97 14.97 2,523,596
Nov 29, 2023 14.89 14.89 14.02 14.78 14.78 237,775
Nov 28, 2023 15.05 15.10 14.44 14.58 14.58 284,618
Nov 27, 2023 14.95 15.13 14.82 15.00 15.00 219,616
Nov 24, 2023 14.84 15.08 14.62 14.97 14.97 149,050
Nov 23, 2023 14.67 15.20 14.66 14.84 14.84 247,922
Nov 22, 2023 14.79 15.04 14.51 14.71 14.71 192,177
Nov 21, 2023 15.08 15.25 14.38 14.72 14.72 216,009
Nov 20, 2023 15.00 15.25 14.68 15.07 15.07 255,508
Nov 17, 2023 14.60 14.95 14.50 14.90 14.90 219,984
Nov 16, 2023 14.00 14.59 13.80 14.53 14.53 280,934
Nov 15, 2023 13.65 14.26 13.61 14.15 14.15 320,589
Nov 14, 2023 13.09 13.55 13.09 13.55 13.55 158,868
Nov 13, 2023 13.14 13.35 12.99 13.24 13.24 117,590
Nov 10, 2023 12.91 13.14 12.88 13.05 13.05 83,926
Nov 9, 2023 13.19 13.23 12.88 13.01 13.01 79,276
Nov 8, 2023 13.14 13.37 13.03 13.16 13.16 107,531
Nov 7, 2023 12.95 13.04 12.73 13.00 13.00 66,941
Nov 6, 2023 13.20 13.32 12.60 12.82 12.82 134,979
Nov 3, 2023 13.51 13.63 13.20 13.22 13.22 78,352
Nov 2, 2023 13.22 13.66 13.15 13.64 13.64 120,405
Nov 1, 2023 12.54 13.24 12.54 13.22 13.22 126,202
Oct 31, 2023 13.00 13.26 12.48 12.52 12.52 132,238
Oct 30, 2023 12.71 12.92 12.40 12.88 12.88 198,105
Oct 27, 2023 13.40 13.40 12.75 12.82 12.82 163,024
Oct 26, 2023 13.65 13.85 13.21 13.38 13.38 145,167
Oct 25, 2023 13.50 14.28 13.46 13.85 13.85 300,098
Oct 24, 2023 13.74 14.00 12.91 13.52 13.52 286,841
Oct 23, 2023 13.74 13.74 13.52 13.68 13.68 111,356
Oct 20, 2023 14.00 14.18 13.64 13.79 13.79 147,127
Oct 19, 2023 13.49 13.99 13.38 13.99 13.99 293,263
Oct 18, 2023 13.56 13.74 13.43 13.70 13.70 120,434
Oct 17, 2023 13.26 13.62 13.26 13.60 13.60 171,655
Oct 16, 2023 13.43 13.43 13.11 13.26 13.26 109,018
Oct 13, 2023 13.62 13.89 13.36 13.46 13.46 60,999
Oct 12, 2023 13.45 13.92 13.35 13.84 13.84 235,854
Oct 11, 2023 13.50 13.55 13.20 13.33 13.33 126,039
Oct 10, 2023 13.25 13.57 13.25 13.48 13.48 252,415
Oct 9, 2023 13.13 13.48 13.10 13.18 13.18 160,078
Oct 6, 2023 13.28 13.35 13.06 13.13 13.13 110,555
Oct 5, 2023 13.35 13.44 13.19 13.34 13.34 104,575
Oct 4, 2023 13.18 13.29 12.97 13.21 13.21 98,702
Oct 3, 2023 13.18 13.44 13.18 13.32 13.32 90,194
Oct 2, 2023 13.62 13.72 13.21 13.24 13.24 123,541
Sep 29, 2023 13.59 13.66 13.42 13.53 13.53 162,196
Sep 28, 2023 13.76 13.97 13.55 13.59 13.59 193,050
Sep 27, 2023 13.60 13.71 13.22 13.69 13.69 195,281
Sep 26, 2023 13.50 13.98 13.50 13.63 13.63 200,929
Sep 25, 2023 13.22 13.66 12.30 13.62 13.62 488,700
Sep 22, 2023 13.56 13.65 13.29 13.62 13.62 211,550
Sep 21, 2023 13.58 13.98 13.51 13.76 13.76 380,654
Sep 20, 2023 13.30 13.73 13.30 13.64 13.64 201,314
Sep 19, 2023 13.32 13.55 13.20 13.40 13.40 224,200
Sep 18, 2023 13.28 13.29 13.10 13.13 13.13 93,596
Sep 15, 2023 13.31 13.44 13.18 13.35 13.35 176,327
Sep 14, 2023 13.50 13.50 12.96 13.20 13.20 200,771
Sep 13, 2023 13.17 13.65 13.10 13.62 13.62 249,101
Sep 12, 2023 13.05 13.48 13.01 13.35 13.35 332,365
Sep 11, 2023 12.86 13.10 12.71 13.00 13.00 372,514
Sep 8, 2023 13.25 13.30 12.84 12.91 12.91 578,670
Sep 7, 2023 14.29 14.29 14.29 14.29 14.29 -
Sep 6, 2023 13.84 14.49 13.84 14.29 14.29 178,650
Sep 5, 2023 14.08 14.25 13.91 14.07 14.07 102,579
Sep 4, 2023 14.30 14.67 14.03 14.06 14.06 133,658
Sep 1, 2023 14.00 14.35 13.74 14.29 14.29 224,588
Aug 31, 2023 14.00 14.10 13.89 13.95 13.95 362,028
Aug 30, 2023 14.20 14.31 13.78 13.92 13.92 334,037
Aug 29, 2023 13.57 14.34 13.57 14.18 14.18 271,640
Aug 28, 2023 14.10 14.42 13.52 13.70 13.70 673,860
Aug 25, 2023 13.18 13.93 13.05 13.88 13.88 283,309
Aug 24, 2023 13.04 13.34 12.84 13.34 13.34 498,794
Aug 23, 2023 12.44 13.02 12.40 12.99 12.99 381,115
Aug 22, 2023 11.50 12.59 11.50 12.46 12.46 617,314
Aug 21, 2023 11.35 12.50 11.02 11.40 11.40 971,977
Aug 18, 2023 10.06 10.36 10.00 10.30 10.30 137,002
Aug 17, 2023 9.89 10.20 9.81 10.15 10.15 113,056
Aug 16, 2023 9.90 10.01 9.85 9.93 9.93 111,302
Aug 15, 2023 9.97 10.17 9.92 9.99 9.99 133,064
Aug 14, 2023 10.00 10.15 9.91 9.92 9.92 57,762
Aug 11, 2023 10.15 10.24 10.02 10.05 10.05 104,129
Aug 10, 2023 9.90 10.23 9.72 10.05 10.05 85,031
Aug 9, 2023 9.78 10.30 9.64 10.03 10.03 274,833
Aug 8, 2023 9.60 9.85 9.50 9.80 9.80 105,520
Aug 7, 2023 9.50 9.71 9.50 9.60 9.60 91,581
Aug 4, 2023 9.20 9.49 9.18 9.49 9.49 44,030
Aug 3, 2023 9.11 9.36 9.11 9.20 9.20 71,311
Aug 2, 2023 9.25 9.47 9.22 9.39 9.39 66,886
Aug 1, 2023 9.42 9.44 9.21 9.25 9.25 38,388
Jul 31, 2023 9.17 9.44 9.11 9.41 9.41 106,452
Jul 28, 2023 9.20 9.27 9.10 9.13 9.13 71,767
Jul 27, 2023 9.12 9.23 8.99 9.23 9.23 51,590
Jul 26, 2023 8.88 9.04 8.82 9.02 9.02 52,354
Jul 25, 2023 8.72 8.97 8.68 8.90 8.90 117,244
Jul 24, 2023 8.82 8.82 8.65 8.70 8.70 56,926
Jul 21, 2023 9.21 9.21 8.75 8.81 8.81 65,922
Jul 20, 2023 9.47 9.47 9.16 9.25 9.25 98,837
Jul 19, 2023 9.30 9.57 9.21 9.38 9.38 142,795
Jul 18, 2023 9.24 9.28 9.15 9.26 9.26 54,566
Jul 17, 2023 9.10 9.27 9.06 9.24 9.24 89,568
Jul 14, 2023 9.01 9.17 8.95 9.17 9.17 76,035
Jul 13, 2023 8.90 9.10 8.90 8.92 8.92 48,485
Jul 12, 2023 8.89 8.90 8.78 8.82 8.82 27,254
Jul 11, 2023 8.66 8.84 8.66 8.79 8.79 61,483
Jul 10, 2023 8.72 8.89 8.61 8.63 8.63 76,977
Jul 7, 2023 8.99 8.99 8.79 8.83 8.83 74,023
Jul 6, 2023 8.99 9.13 8.93 9.02 9.02 43,613
Jul 5, 2023 9.17 9.17 8.89 9.00 9.00 94,831
Jul 4, 2023 9.42 9.42 9.09 9.18 9.18 49,554
Jul 3, 2023 9.35 9.53 9.04 9.31 9.31 99,915
Jun 30, 2023 9.10 9.32 9.10 9.29 9.29 77,804
Jun 29, 2023 9.25 9.37 9.14 9.30 9.30 80,670
Jun 28, 2023 9.13 9.37 9.08 9.30 9.30 144,683
Jun 27, 2023 9.27 9.27 8.99 9.04 9.04 60,942
Jun 26, 2023 9.29 9.37 9.08 9.28 9.28 78,275
Jun 23, 2023 9.60 9.68 9.22 9.32 9.32 68,369
Jun 22, 2023 9.71 9.74 9.56 9.64 9.64 60,401
Jun 21, 2023 9.65 9.81 9.62 9.68 9.68 53,396
Jun 20, 2023 9.95 9.96 9.49 9.64 9.64 75,526
Jun 19, 2023 9.84 10.12 9.78 9.95 9.95 173,082
Jun 16, 2023 9.70 9.80 9.61 9.80 9.80 108,055
Jun 15, 2023 9.45 9.68 9.42 9.50 9.50 119,057
Jun 14, 2023 9.42 9.50 9.36 9.43 9.43 187,669
Jun 13, 2023 9.10 9.38 9.10 9.37 9.37 54,537
Jun 9, 2023 9.13 9.29 9.04 9.09 9.09 53,888
Jun 8, 2023 9.31 9.31 9.17 9.21 9.21 34,348
Jun 7, 2023 9.20 9.39 9.08 9.28 9.28 76,829
Jun 6, 2023 9.22 9.32 9.05 9.10 9.10 58,783
Jun 5, 2023 9.35 9.43 9.21 9.24 9.24 41,881
Jun 2, 2023 9.57 9.64 9.27 9.31 9.31 77,533
Jun 1, 2023 9.43 9.52 9.15 9.45 9.45 100,325
May 31, 2023 9.85 9.85 9.37 9.43 9.43 102,749
May 30, 2023 9.60 9.91 9.47 9.85 9.85 132,601
May 29, 2023 9.48 9.90 9.41 9.61 9.61 412,350
May 26, 2023 8.74 9.69 8.74 9.44 9.44 458,818
May 25, 2023 8.77 8.77 8.67 8.74 8.74 32,546
May 24, 2023 8.85 8.85 8.57 8.78 8.78 67,302
May 23, 2023 9.05 9.09 8.89 8.96 8.96 37,886
May 22, 2023 9.03 9.09 8.85 9.05 9.05 27,825
May 19, 2023 9.00 9.17 8.96 9.05 9.05 60,000
May 18, 2023 9.00 9.18 8.79 8.85 8.85 81,297
May 17, 2023 8.90 8.96 8.77 8.95 8.95 58,889
May 16, 2023 8.86 8.99 8.78 8.90 8.90 63,708
May 15, 2023 8.90 8.98 8.78 8.85 8.85 25,396
May 12, 2023 8.75 9.03 8.75 8.90 8.90 78,592
May 11, 2023 8.81 8.93 8.71 8.88 8.88 56,976
May 10, 2023 8.73 8.86 8.66 8.81 8.81 66,316
May 9, 2023 8.78 8.98 8.67 8.75 8.75 63,912
May 8, 2023 8.91 8.91 8.55 8.82 8.82 106,051
May 5, 2023 9.15 9.21 8.75 8.80 8.80 86,895
May 4, 2023 8.90 9.34 8.86 9.15 9.15 160,576
May 3, 2023 8.75 8.90 8.66 8.90 8.90 109,464
May 2, 2023 8.63 8.85 8.55 8.82 8.82 120,216
May 1, 2023 8.75 8.82 8.51 8.53 8.53 43,374
Apr 28, 2023 8.70 8.93 8.61 8.75 8.75 80,960
Apr 27, 2023 8.64 8.79 8.56 8.63 8.63 32,927
Apr 26, 2023 8.80 8.81 8.52 8.64 8.64 28,825