Australia markets open in 3 hours 56 minutes

Audinate Group Limited (AD8.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
16.72+0.23 (+1.39%)
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202416.6016.7316.2416.7216.7219,696
20 June 202416.7116.8016.4816.4916.4917,926
19 June 202416.9316.9416.5416.7316.7330,984
18 June 202416.9116.9516.5816.9016.9023,825
17 June 202416.6116.8016.4916.6516.6529,326
14 June 202416.3516.9516.3016.6916.6924,206
13 June 202416.3216.8116.3216.6716.6745,867
12 June 202416.3616.5216.0816.1216.1243,053
11 June 202416.0316.6615.9716.5516.5540,666
07 June 202416.0116.2315.8416.0616.0628,272
06 June 202416.0816.2015.8116.0416.0459,572
05 June 202415.5916.0215.3315.7815.7845,930
04 June 202415.3915.5014.8715.2115.2148,025
03 June 202415.5015.5615.1915.3415.3459,926
31 May 202415.1515.3714.8415.3415.34118,471
30 May 202415.1015.1314.6414.9914.99183,892
29 May 202415.5015.9214.9615.0715.0795,460
28 May 202416.0616.2715.3415.3915.39140,056
27 May 202417.1217.1215.9315.9715.97234,907
24 May 202416.5617.1616.5617.1317.139,895
23 May 202416.8716.9916.5816.7816.7837,556
22 May 202416.7917.0016.7916.9016.9020,274
21 May 202416.4316.8616.4016.7916.7931,946
20 May 202416.9517.0016.0816.2316.2362,472
17 May 202417.5717.6717.1717.2917.291,530,501
16 May 202417.4017.8417.2717.6917.69120,207
15 May 202417.6917.7317.1817.1817.1831,050
14 May 202417.5217.8517.4317.5517.5520,224
13 May 202418.1718.1917.7917.8617.8623,552
10 May 202418.4218.5318.1118.3218.3223,318
09 May 202419.0519.0518.3118.3118.3119,905
08 May 202418.6719.0418.6718.8618.8614,680
07 May 202418.3919.3518.3618.9618.9637,102
06 May 202419.6519.6518.3718.4218.4241,165
03 May 202418.9419.5618.9219.4219.4243,089
02 May 202418.2618.6118.1318.4618.4629,440
01 May 202418.4118.4118.0218.0718.0710,338
30 Apr 202418.9418.9818.6818.7318.7310,458
29 Apr 202418.9019.0618.7018.8318.8311,419
26 Apr 202418.3818.6818.3118.6218.6218,475
24 Apr 202418.5318.9518.3318.3618.3641,377
23 Apr 202418.3618.6618.2518.3318.3329,764
22 Apr 202418.3118.3717.8918.0518.0529,103
19 Apr 202418.2918.5918.0918.3318.3330,171
18 Apr 202418.7119.0118.3618.4418.4427,055
17 Apr 2024------
16 Apr 202419.1219.1218.6118.9918.9928,071
15 Apr 202419.1619.5919.0619.5519.5522,272
12 Apr 202419.4919.7919.4419.4419.447,949
11 Apr 202419.6720.0619.4419.5919.5923,829
10 Apr 202419.9520.2719.8920.0120.0130,511
09 Apr 202420.5420.6319.6019.8019.8011,663
08 Apr 202420.9021.1920.6120.6520.65141,541
05 Apr 202420.9021.3420.5920.6920.6919,497
04 Apr 202421.0621.3020.8321.1321.1325,037
03 Apr 202421.2221.3020.4920.6120.6122,724
02 Apr 202421.0821.3920.9221.2421.2418,975
28 Mar 202421.1721.3020.9120.9520.9518,765
27 Mar 202420.8221.2820.5921.2721.2716,271
26 Mar 202420.8920.9120.4420.7520.7525,854
25 Mar 202421.2121.4220.9220.9720.9716,802
22 Mar 202421.8121.9721.1121.1521.1527,921
21 Mar 202422.2322.4221.9922.3922.3920,792
20 Mar 202422.0022.1721.8422.0222.0217,528
19 Mar 202421.9322.2421.8222.0522.0552,288
18 Mar 202422.7622.8021.5421.9921.9918,900
15 Mar 202422.7423.5022.5823.0723.07153,864
14 Mar 202422.8023.0522.7022.7122.719,579
13 Mar 202422.8823.1022.6322.9622.9618,081
12 Mar 202422.6022.9222.4422.5022.5019,190
11 Mar 202422.6822.8122.1022.3222.3213,184
08 Mar 202421.9022.6921.9022.6222.6219,270
07 Mar 202421.3821.8021.2321.6521.6521,100
06 Mar 202420.7521.6920.7521.4821.4821,370
05 Mar 202421.4721.4721.0321.2621.2619,002
04 Mar 202421.4221.8821.4021.7621.7623,299
01 Mar 202422.8222.8221.5121.5621.568,032
29 Feb 202421.8023.4721.7023.4623.4618,297
28 Feb 202421.6921.7521.4221.6221.6251,992
27 Feb 202421.4022.0021.4021.8721.8757,953
26 Feb 202421.1521.4721.1521.3521.3512,325
23 Feb 202420.7221.2920.7221.2021.2030,514
22 Feb 202420.4120.6320.2920.4620.4635,172
21 Feb 202420.5120.8320.1420.2520.2578,259
20 Feb 202420.3220.6720.3220.4020.4014,111
19 Feb 202420.2720.7520.2120.3920.3910,185
16 Feb 202420.4820.9420.2720.7020.7059,413
15 Feb 202419.8620.7619.7320.2320.2332,155
14 Feb 202419.0819.7019.0119.4619.4668,144
13 Feb 202419.7719.9118.9719.3419.3448,242
12 Feb 202418.5919.4817.9719.3319.33137,788
09 Feb 202415.1416.1615.0316.1416.14-
08 Feb 202415.3415.5915.1515.2215.2241,254
07 Feb 202415.2515.3614.8215.1515.15209,738
06 Feb 202415.3115.6315.0915.2515.2556,947
05 Feb 202415.8516.0415.5315.6015.6018,036
02 Feb 202416.0716.3215.9516.0816.0838,796
01 Feb 202416.3116.9516.0516.0916.09142,544
31 Jan 202417.0317.0315.9916.5416.5472,995
30 Jan 202417.1417.3917.1117.2717.2748,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...