Audinate Group Limited (ASX:AD8)
Australia
· Delayed Price · Currency is AUD 2.880
+0.080 (2.86%)
Mar 10, 2026, 4:10 PM AEST
Audinate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.83 | 2.94 | 2.75 | 2.89 | - | 3.21% | 394,282 |
| Mar 9, 2026 | 2.88 | 2.88 | 2.73 | 2.80 | 2.80 | -1.75% | 348,621 |
| Mar 6, 2026 | 2.80 | 2.93 | 2.80 | 2.85 | 2.85 | 1.79% | 626,144 |
| Mar 5, 2026 | 2.82 | 2.87 | 2.78 | 2.80 | 2.80 | 0.72% | 440,494 |
| Mar 4, 2026 | 2.90 | 2.90 | 2.75 | 2.78 | 2.78 | -4.14% | 410,271 |
| Mar 3, 2026 | 2.93 | 2.95 | 2.82 | 2.90 | 2.90 | -1.36% | 392,267 |
| Mar 2, 2026 | 3.03 | 3.03 | 2.93 | 2.94 | 2.94 | -3.29% | 391,279 |
| Feb 27, 2026 | 3.03 | 3.13 | 3.00 | 3.04 | 3.04 | 0.33% | 405,412 |
| Feb 26, 2026 | 3.04 | 3.09 | 2.95 | 3.03 | 3.03 | -0.66% | 574,637 |
| Feb 25, 2026 | 3.00 | 3.09 | 2.97 | 3.05 | 3.05 | 1.67% | 612,694 |
| Feb 24, 2026 | 3.08 | 3.08 | 2.93 | 3.00 | 3.00 | -2.91% | 617,689 |
| Feb 23, 2026 | 3.29 | 3.29 | 3.08 | 3.09 | 3.09 | -5.79% | 573,942 |
| Feb 20, 2026 | 3.42 | 3.42 | 3.28 | 3.28 | 3.28 | -3.53% | 299,030 |
| Feb 19, 2026 | 3.40 | 3.56 | 3.37 | 3.40 | 3.40 | -2.58% | 763,806 |
| Feb 18, 2026 | 3.45 | 3.58 | 3.35 | 3.49 | 3.49 | -1.13% | 762,231 |
| Feb 17, 2026 | 3.40 | 3.61 | 3.31 | 3.53 | 3.53 | 6.97% | 816,585 |
| Feb 16, 2026 | 3.85 | 4.01 | 3.23 | 3.30 | 3.30 | -10.33% | 1,456,506 |
| Feb 13, 2026 | 3.98 | 3.98 | 3.60 | 3.68 | 3.68 | -6.36% | 756,415 |
| Feb 12, 2026 | 4.53 | 4.53 | 3.89 | 3.93 | 3.93 | -13.05% | 724,938 |
| Feb 11, 2026 | 4.59 | 4.61 | 4.45 | 4.52 | 4.52 | -1.53% | 187,218 |
| Feb 10, 2026 | 4.45 | 4.65 | 4.40 | 4.59 | 4.59 | 4.08% | 331,058 |
| Feb 9, 2026 | 4.06 | 4.44 | 4.06 | 4.41 | 4.41 | 9.16% | 349,155 |
| Feb 6, 2026 | 4.32 | 4.32 | 4.00 | 4.04 | 4.04 | -6.48% | 518,988 |
| Feb 5, 2026 | 4.25 | 4.41 | 4.14 | 4.32 | 4.32 | 1.89% | 397,108 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.07 | 4.24 | 4.24 | -0.93% | 473,797 |
| Feb 3, 2026 | 4.30 | 4.40 | 4.18 | 4.28 | 4.28 | -0.70% | 299,826 |
| Feb 2, 2026 | 4.25 | 4.34 | 4.20 | 4.31 | 4.31 | -0.69% | 276,625 |
| Jan 30, 2026 | 4.23 | 4.44 | 4.17 | 4.34 | 4.34 | 1.17% | 368,248 |
| Jan 29, 2026 | 4.40 | 4.40 | 4.21 | 4.29 | 4.29 | -1.83% | 203,865 |
| Jan 28, 2026 | 4.58 | 4.59 | 4.31 | 4.37 | 4.37 | -4.59% | 323,205 |
| Jan 27, 2026 | 4.60 | 4.68 | 4.53 | 4.58 | 4.58 | -0.43% | 269,663 |
| Jan 23, 2026 | 4.20 | 4.67 | 4.20 | 4.60 | 4.60 | 9.52% | 493,654 |
| Jan 22, 2026 | 4.07 | 4.26 | 4.05 | 4.20 | 4.20 | 3.45% | 357,938 |
| Jan 21, 2026 | 4.20 | 4.20 | 4.00 | 4.06 | 4.06 | -3.79% | 477,312 |
| Jan 20, 2026 | 4.30 | 4.31 | 4.11 | 4.22 | 4.22 | -2.09% | 340,892 |
| Jan 19, 2026 | 4.38 | 4.43 | 4.25 | 4.31 | 4.31 | -1.37% | 304,584 |
| Jan 16, 2026 | 4.32 | 4.43 | 4.32 | 4.37 | 4.37 | 1.16% | 168,200 |
| Jan 15, 2026 | 4.49 | 4.49 | 4.30 | 4.32 | 4.32 | -3.57% | 200,077 |
| Jan 14, 2026 | 4.35 | 4.54 | 4.32 | 4.48 | 4.48 | 2.52% | 277,531 |
| Jan 13, 2026 | 4.32 | 4.42 | 4.30 | 4.37 | 4.37 | 1.16% | 258,938 |
| Jan 12, 2026 | 4.28 | 4.34 | 4.24 | 4.32 | 4.32 | 0.93% | 226,268 |
| Jan 9, 2026 | 4.27 | 4.36 | 4.26 | 4.28 | 4.28 | 1.90% | 194,858 |
| Jan 8, 2026 | 4.15 | 4.26 | 4.15 | 4.20 | 4.20 | 1.20% | 194,810 |
| Jan 7, 2026 | 4.15 | 4.23 | 4.12 | 4.15 | 4.15 | 0.24% | 229,693 |
| Jan 6, 2026 | 4.14 | 4.27 | 4.10 | 4.14 | 4.14 | 0.73% | 277,910 |
| Jan 5, 2026 | 4.11 | 4.15 | 4.03 | 4.11 | 4.11 | - | 266,705 |
| Jan 2, 2026 | 4.06 | 4.15 | 4.06 | 4.11 | 4.11 | 1.23% | 169,289 |
| Dec 31, 2025 | 4.10 | 4.13 | 4.05 | 4.06 | 4.06 | -1.69% | 128,265 |
| Dec 30, 2025 | 4.15 | 4.18 | 4.09 | 4.13 | 4.13 | - | 145,308 |
| Dec 29, 2025 | 4.16 | 4.18 | 4.06 | 4.13 | 4.13 | -0.48% | 182,595 |
| Dec 24, 2025 | 4.15 | 4.18 | 4.05 | 4.15 | 4.15 | -1.19% | 220,260 |
| Dec 23, 2025 | 4.32 | 4.35 | 4.13 | 4.20 | 4.20 | -2.78% | 429,629 |
| Dec 22, 2025 | 4.36 | 4.43 | 4.29 | 4.32 | 4.32 | -0.23% | 264,031 |
| Dec 19, 2025 | 4.32 | 4.41 | 4.31 | 4.33 | 4.33 | 1.17% | 297,611 |
| Dec 18, 2025 | 4.58 | 4.58 | 4.22 | 4.28 | 4.28 | -5.52% | 476,896 |
| Dec 17, 2025 | 4.37 | 4.68 | 4.32 | 4.53 | 4.53 | 3.19% | 555,166 |
| Dec 16, 2025 | 4.25 | 4.41 | 4.18 | 4.39 | 4.39 | 1.39% | 301,641 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.28 | 4.33 | 4.33 | -3.78% | 244,735 |
| Dec 12, 2025 | 4.43 | 4.57 | 4.38 | 4.50 | 4.50 | 3.93% | 364,922 |
| Dec 11, 2025 | 4.40 | 4.49 | 4.29 | 4.33 | 4.33 | -1.59% | 163,244 |
| Dec 10, 2025 | 4.49 | 4.56 | 4.32 | 4.40 | 4.40 | -1.79% | 222,831 |
| Dec 9, 2025 | 4.52 | 4.56 | 4.39 | 4.48 | 4.48 | -2.40% | 216,996 |
| Dec 8, 2025 | 4.55 | 4.60 | 4.45 | 4.59 | 4.59 | 1.77% | 286,292 |
| Dec 5, 2025 | 4.34 | 4.62 | 4.34 | 4.51 | 4.51 | 5.87% | 331,449 |
| Dec 4, 2025 | 4.27 | 4.35 | 4.17 | 4.26 | 4.26 | 0.71% | 176,092 |
| Dec 3, 2025 | 4.17 | 4.28 | 4.12 | 4.23 | 4.23 | 0.48% | 286,093 |
| Dec 2, 2025 | 4.30 | 4.38 | 4.21 | 4.21 | 4.21 | -4.10% | 294,675 |
| Dec 1, 2025 | 4.42 | 4.53 | 4.36 | 4.39 | 4.39 | 0.23% | 305,373 |
| Nov 28, 2025 | 4.31 | 4.47 | 4.23 | 4.38 | 4.38 | 3.06% | 303,776 |
| Nov 27, 2025 | 4.48 | 4.48 | 4.22 | 4.25 | 4.25 | -0.70% | 1,796,051 |
| Nov 26, 2025 | 4.13 | 4.48 | 4.13 | 4.28 | 4.28 | 4.90% | 519,252 |
| Nov 25, 2025 | 3.90 | 4.10 | 3.90 | 4.08 | 4.08 | 5.70% | 386,769 |
| Nov 24, 2025 | 3.81 | 3.94 | 3.75 | 3.86 | 3.86 | 2.12% | 298,396 |
| Nov 21, 2025 | 3.86 | 3.95 | 3.74 | 3.78 | 3.78 | -3.82% | 696,604 |
| Nov 20, 2025 | 3.92 | 4.12 | 3.92 | 3.93 | 3.93 | 1.29% | 348,656 |
| Nov 19, 2025 | 3.99 | 4.01 | 3.88 | 3.88 | 3.88 | -2.02% | 526,381 |
| Nov 18, 2025 | 4.17 | 4.19 | 3.95 | 3.96 | 3.96 | -5.71% | 814,897 |
| Nov 17, 2025 | 4.02 | 4.32 | 3.93 | 4.20 | 4.20 | 4.48% | 875,568 |
| Nov 14, 2025 | 4.16 | 4.16 | 4.01 | 4.02 | 4.02 | -4.29% | 1,136,402 |
| Nov 13, 2025 | 4.21 | 4.30 | 4.17 | 4.20 | 4.20 | -0.71% | 409,990 |
| Nov 12, 2025 | 4.35 | 4.39 | 4.20 | 4.23 | 4.23 | -2.53% | 599,330 |
| Nov 11, 2025 | 4.40 | 4.41 | 4.26 | 4.34 | 4.34 | -0.23% | 296,589 |
| Nov 10, 2025 | 4.23 | 4.40 | 4.21 | 4.35 | 4.35 | 3.08% | 760,793 |
| Nov 7, 2025 | 4.39 | 4.45 | 4.20 | 4.22 | 4.22 | -3.87% | 697,372 |
| Nov 6, 2025 | 4.70 | 4.78 | 4.39 | 4.39 | 4.39 | -4.77% | 627,547 |
| Nov 5, 2025 | 4.86 | 4.86 | 4.55 | 4.61 | 4.61 | -5.14% | 457,836 |
| Nov 4, 2025 | 4.88 | 4.91 | 4.78 | 4.86 | 4.86 | -0.41% | 177,296 |
| Nov 3, 2025 | 4.90 | 5.00 | 4.82 | 4.88 | 4.88 | -1.01% | 353,317 |
| Oct 31, 2025 | 4.92 | 5.03 | 4.90 | 4.93 | 4.93 | 1.23% | 350,663 |
| Oct 30, 2025 | 5.00 | 5.05 | 4.86 | 4.87 | 4.87 | -3.94% | 385,241 |
| Oct 29, 2025 | 5.00 | 5.25 | 5.00 | 5.07 | 5.07 | 1.81% | 260,832 |
| Oct 28, 2025 | 5.17 | 5.17 | 4.98 | 4.98 | 4.98 | -4.41% | 437,103 |
| Oct 27, 2025 | 5.29 | 5.36 | 5.12 | 5.21 | 5.21 | -1.51% | 274,972 |
| Oct 24, 2025 | 5.43 | 5.49 | 5.29 | 5.29 | 5.29 | -2.40% | 410,810 |
| Oct 23, 2025 | 5.48 | 5.54 | 5.30 | 5.42 | 5.42 | -2.17% | 285,591 |
| Oct 22, 2025 | 5.83 | 5.87 | 5.52 | 5.54 | 5.54 | -4.81% | 458,909 |
| Oct 21, 2025 | 6.02 | 6.17 | 5.70 | 5.82 | 5.82 | -2.84% | 554,711 |
| Oct 20, 2025 | 6.36 | 6.43 | 5.98 | 5.99 | 5.99 | -6.99% | 793,774 |
| Oct 17, 2025 | 6.70 | 6.72 | 6.20 | 6.44 | 6.44 | -4.02% | 561,652 |
| Oct 16, 2025 | 6.81 | 7.07 | 6.62 | 6.71 | 6.71 | -1.32% | 266,898 |