Audinate Group Limited (AD8.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 18.64 | 19.04 | 18.64 | 18.98 | 18.98 | 138,420 |
| 07 May 2024 | 18.36 | 19.37 | 18.36 | 18.98 | 18.98 | 276,262 |
| 06 May 2024 | 19.74 | 19.74 | 18.36 | 18.51 | 18.51 | 312,146 |
| 03 May 2024 | 18.73 | 19.56 | 18.71 | 19.45 | 19.45 | 265,689 |
| 02 May 2024 | 18.14 | 18.62 | 18.10 | 18.44 | 18.44 | 122,259 |
| 01 May 2024 | 18.56 | 18.56 | 18.02 | 18.05 | 18.05 | 119,456 |
| 30 Apr 2024 | 18.93 | 18.99 | 18.65 | 18.74 | 18.74 | 101,609 |
| 29 Apr 2024 | 18.83 | 19.07 | 18.68 | 18.89 | 18.89 | 163,070 |
| 26 Apr 2024 | 18.35 | 18.69 | 18.20 | 18.60 | 18.60 | 157,753 |
| 24 Apr 2024 | 18.44 | 18.95 | 18.31 | 18.31 | 18.31 | 190,609 |
| 23 Apr 2024 | 18.20 | 18.66 | 18.20 | 18.25 | 18.25 | 304,856 |
| 22 Apr 2024 | 18.40 | 18.40 | 17.88 | 18.13 | 18.13 | 204,591 |
| 19 Apr 2024 | 18.48 | 18.61 | 18.09 | 18.30 | 18.30 | 350,674 |
| 18 Apr 2024 | 18.62 | 19.04 | 18.27 | 18.54 | 18.54 | 247,258 |
| 17 Apr 2024 | 19.03 | 19.11 | 18.69 | 18.77 | 18.77 | 211,279 |
| 16 Apr 2024 | 19.16 | 19.16 | 18.63 | 18.98 | 18.98 | 282,124 |
| 15 Apr 2024 | 19.25 | 19.59 | 19.03 | 19.51 | 19.51 | 203,313 |
| 12 Apr 2024 | 19.50 | 19.80 | 19.40 | 19.40 | 19.40 | 96,275 |
| 11 Apr 2024 | 19.56 | 20.10 | 19.44 | 19.51 | 19.51 | 151,380 |
| 10 Apr 2024 | 19.85 | 20.27 | 19.81 | 19.98 | 19.98 | 227,703 |
| 09 Apr 2024 | 20.56 | 20.64 | 19.60 | 19.79 | 19.79 | 232,010 |
| 08 Apr 2024 | 21.09 | 21.19 | 20.61 | 20.72 | 20.72 | 127,358 |
| 05 Apr 2024 | 20.99 | 21.36 | 20.58 | 20.71 | 20.71 | 162,822 |
| 04 Apr 2024 | 21.12 | 21.30 | 20.82 | 21.27 | 21.27 | 182,563 |
| 03 Apr 2024 | 21.16 | 21.34 | 20.45 | 20.45 | 20.45 | 195,299 |
| 02 Apr 2024 | 20.96 | 21.41 | 20.88 | 21.26 | 21.26 | 371,840 |
| 28 Mar 2024 | 21.28 | 21.34 | 20.90 | 20.94 | 20.94 | 183,502 |
| 27 Mar 2024 | 20.80 | 21.40 | 20.60 | 21.40 | 21.40 | 287,165 |
| 26 Mar 2024 | 21.00 | 21.06 | 20.45 | 20.90 | 20.90 | 273,062 |
| 25 Mar 2024 | 21.03 | 21.40 | 20.91 | 21.07 | 21.07 | 249,007 |
| 22 Mar 2024 | 22.56 | 22.56 | 21.10 | 21.37 | 21.37 | 259,980 |
| 21 Mar 2024 | 22.53 | 22.53 | 21.99 | 22.50 | 22.50 | 298,843 |
| 20 Mar 2024 | 22.00 | 22.21 | 21.83 | 22.07 | 22.07 | 182,360 |
| 19 Mar 2024 | 21.90 | 22.25 | 21.81 | 21.94 | 21.94 | 165,116 |
| 18 Mar 2024 | 23.07 | 23.07 | 21.52 | 22.02 | 22.02 | 275,719 |
| 15 Mar 2024 | 22.91 | 23.51 | 22.55 | 23.31 | 23.31 | 3,236,391 |
| 14 Mar 2024 | 22.66 | 23.05 | 22.63 | 22.68 | 22.68 | 213,355 |
| 13 Mar 2024 | 22.83 | 23.13 | 22.53 | 23.00 | 23.00 | 328,697 |
| 12 Mar 2024 | 22.33 | 22.92 | 22.29 | 22.51 | 22.51 | 197,556 |
| 11 Mar 2024 | 22.58 | 22.83 | 22.11 | 22.34 | 22.34 | 431,505 |
| 08 Mar 2024 | 21.80 | 22.70 | 21.66 | 22.58 | 22.58 | 228,251 |
| 07 Mar 2024 | 21.48 | 21.82 | 21.26 | 21.71 | 21.71 | 249,263 |
| 06 Mar 2024 | 21.08 | 21.70 | 20.62 | 21.48 | 21.48 | 325,062 |
| 05 Mar 2024 | 21.44 | 21.67 | 21.01 | 21.30 | 21.30 | 475,466 |
| 04 Mar 2024 | 21.50 | 21.92 | 21.22 | 21.72 | 21.72 | 271,292 |
| 01 Mar 2024 | 23.15 | 23.15 | 21.51 | 21.52 | 21.52 | 218,234 |
| 29 Feb 2024 | 21.80 | 23.48 | 21.65 | 23.18 | 23.18 | 531,715 |
| 28 Feb 2024 | 21.60 | 21.78 | 21.40 | 21.78 | 21.78 | 218,760 |
| 27 Feb 2024 | 21.58 | 22.01 | 21.36 | 21.84 | 21.84 | 211,937 |
| 26 Feb 2024 | 21.20 | 21.52 | 21.09 | 21.42 | 21.42 | 194,102 |
| 23 Feb 2024 | 20.64 | 21.30 | 20.60 | 21.30 | 21.30 | 306,894 |
| 22 Feb 2024 | 20.33 | 20.65 | 20.26 | 20.53 | 20.53 | 157,646 |
| 21 Feb 2024 | 20.50 | 20.83 | 20.14 | 20.37 | 20.37 | 439,551 |
| 20 Feb 2024 | 20.31 | 20.69 | 20.30 | 20.48 | 20.48 | 222,618 |
| 19 Feb 2024 | 20.68 | 20.84 | 20.20 | 20.40 | 20.40 | 160,829 |
| 16 Feb 2024 | 20.42 | 20.94 | 20.25 | 20.64 | 20.64 | 374,312 |
| 15 Feb 2024 | 19.80 | 20.76 | 19.70 | 20.19 | 20.19 | 400,088 |
| 14 Feb 2024 | 19.00 | 19.74 | 18.82 | 19.46 | 19.46 | 631,713 |
| 13 Feb 2024 | 19.79 | 20.00 | 18.96 | 19.26 | 19.26 | 883,233 |
| 12 Feb 2024 | 18.00 | 19.49 | 17.63 | 19.33 | 19.33 | 881,082 |
| 09 Feb 2024 | 15.17 | 16.16 | 15.00 | 16.03 | 16.03 | 332,256 |
| 08 Feb 2024 | 15.46 | 15.60 | 15.14 | 15.19 | 15.19 | 232,519 |
| 07 Feb 2024 | 15.32 | 15.37 | 14.81 | 15.15 | 15.15 | 301,748 |
| 06 Feb 2024 | 15.44 | 15.66 | 15.08 | 15.24 | 15.24 | 302,508 |
| 05 Feb 2024 | 15.80 | 16.05 | 15.52 | 15.55 | 15.55 | 229,776 |
| 02 Feb 2024 | 16.21 | 16.32 | 15.94 | 16.11 | 16.11 | 189,745 |
| 01 Feb 2024 | 16.18 | 16.95 | 16.03 | 16.03 | 16.03 | 258,599 |
| 31 Jan 2024 | 17.08 | 17.09 | 15.98 | 16.51 | 16.51 | 355,543 |
| 30 Jan 2024 | 17.05 | 17.39 | 16.97 | 17.29 | 17.29 | 209,397 |
| 29 Jan 2024 | 17.18 | 17.18 | 16.63 | 17.04 | 17.04 | 159,242 |
| 25 Jan 2024 | 17.36 | 17.36 | 16.93 | 17.18 | 17.18 | 83,018 |
| 24 Jan 2024 | 17.37 | 17.37 | 16.90 | 17.27 | 17.27 | 178,573 |
| 23 Jan 2024 | 17.29 | 17.41 | 17.11 | 17.37 | 17.37 | 499,952 |
| 22 Jan 2024 | 17.63 | 17.63 | 17.18 | 17.28 | 17.28 | 185,923 |
| 19 Jan 2024 | 17.45 | 17.50 | 17.23 | 17.43 | 17.43 | 112,018 |
| 18 Jan 2024 | 16.90 | 17.24 | 16.90 | 17.05 | 17.05 | 154,369 |
| 17 Jan 2024 | 17.13 | 17.31 | 16.94 | 17.11 | 17.11 | 210,896 |
| 16 Jan 2024 | 17.28 | 17.30 | 16.85 | 17.07 | 17.07 | 264,142 |
| 15 Jan 2024 | 17.91 | 17.94 | 17.15 | 17.18 | 17.18 | 43,834 |
| 12 Jan 2024 | 17.42 | 17.74 | 17.18 | 17.74 | 17.74 | 90,000 |
| 11 Jan 2024 | 17.34 | 17.56 | 16.95 | 17.45 | 17.45 | 208,001 |
| 10 Jan 2024 | 16.85 | 17.15 | 16.76 | 17.10 | 17.10 | 215,266 |
| 09 Jan 2024 | 16.37 | 16.82 | 16.30 | 16.82 | 16.82 | 185,210 |
| 08 Jan 2024 | 16.37 | 16.47 | 15.87 | 16.25 | 16.25 | 386,186 |
| 05 Jan 2024 | 16.52 | 16.60 | 16.17 | 16.27 | 16.27 | 236,453 |
| 04 Jan 2024 | 15.66 | 16.44 | 15.45 | 16.44 | 16.44 | 119,140 |
| 03 Jan 2024 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | 101,560 |
| 02 Jan 2024 | 16.30 | 16.32 | 16.03 | 16.17 | 16.17 | 72,425 |
| 29 Dec 2023 | 16.25 | 16.44 | 16.12 | 16.18 | 16.18 | 73,318 |
| 28 Dec 2023 | 16.21 | 16.40 | 16.10 | 16.30 | 16.30 | 70,994 |
| 27 Dec 2023 | 15.85 | 16.23 | 15.72 | 16.22 | 16.22 | 116,153 |
| 22 Dec 2023 | 15.86 | 15.95 | 15.56 | 15.91 | 15.91 | 77,648 |
| 21 Dec 2023 | 15.91 | 16.00 | 15.33 | 15.86 | 15.86 | 228,247 |
| 20 Dec 2023 | 16.25 | 16.33 | 16.02 | 16.02 | 16.02 | 221,327 |
| 19 Dec 2023 | 15.63 | 16.22 | 15.40 | 16.20 | 16.20 | 176,429 |
| 18 Dec 2023 | 16.33 | 16.39 | 15.32 | 15.45 | 15.45 | 140,876 |
| 15 Dec 2023 | 16.27 | 16.50 | 16.02 | 16.17 | 16.17 | 1,230,465 |
| 14 Dec 2023 | 15.76 | 16.30 | 15.76 | 16.27 | 16.27 | 569,601 |
| 13 Dec 2023 | 14.74 | 15.94 | 14.71 | 15.70 | 15.70 | 548,514 |
| 12 Dec 2023 | 14.50 | 14.97 | 14.14 | 14.97 | 14.97 | 271,191 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.