Audinate Group Limited (ASX:AD8)
Australia
· Delayed Price · Currency is AUD 4.510
+0.250 (5.87%)
At close: Dec 5, 2025
Audinate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 6.80 | 7.18 | 6.78 | 6.80 | 6.80 | 0.29% | 573,114 |
| Oct 14, 2025 | 7.05 | 7.06 | 6.70 | 6.78 | 6.78 | 1.80% | 726,408 |
| Oct 13, 2025 | 6.50 | 7.05 | 6.47 | 6.66 | 6.66 | -3.34% | 729,243 |
| Oct 10, 2025 | 6.27 | 7.07 | 6.21 | 6.89 | 6.89 | 12.03% | 821,160 |
| Oct 9, 2025 | 5.77 | 6.33 | 5.75 | 6.15 | 6.15 | 8.08% | 1,259,463 |
| Oct 8, 2025 | 5.37 | 5.83 | 5.37 | 5.69 | 5.69 | 6.36% | 656,332 |
| Oct 7, 2025 | 5.55 | 5.57 | 5.21 | 5.35 | 5.35 | -3.25% | 470,598 |
| Oct 6, 2025 | 5.28 | 5.56 | 5.28 | 5.53 | 5.53 | 5.53% | 428,981 |
| Oct 3, 2025 | 5.10 | 5.38 | 5.10 | 5.24 | 5.24 | 3.76% | 762,920 |
| Oct 2, 2025 | 4.98 | 5.11 | 4.91 | 5.05 | 5.05 | 3.06% | 496,719 |
| Oct 1, 2025 | 4.82 | 4.99 | 4.70 | 4.90 | 4.90 | 1.66% | 481,231 |
| Sep 30, 2025 | 4.62 | 4.83 | 4.61 | 4.82 | 4.82 | 4.56% | 506,613 |
| Sep 29, 2025 | 4.90 | 4.93 | 4.61 | 4.61 | 4.61 | -5.73% | 564,823 |
| Sep 26, 2025 | 4.75 | 4.91 | 4.67 | 4.89 | 4.89 | 1.87% | 620,680 |
| Sep 25, 2025 | 4.55 | 4.81 | 4.50 | 4.80 | 4.80 | 5.96% | 876,806 |
| Sep 24, 2025 | 4.55 | 4.55 | 4.37 | 4.53 | 4.53 | -0.44% | 545,400 |
| Sep 23, 2025 | 4.50 | 4.57 | 4.43 | 4.55 | 4.55 | 0.66% | 327,292 |
| Sep 22, 2025 | 4.51 | 4.64 | 4.43 | 4.52 | 4.52 | 0.89% | 445,157 |
| Sep 19, 2025 | 4.66 | 4.71 | 4.48 | 4.48 | 4.48 | -4.07% | 914,249 |
| Sep 18, 2025 | 4.58 | 4.67 | 4.43 | 4.67 | 4.67 | 0.43% | 679,060 |
| Sep 17, 2025 | 4.63 | 4.73 | 4.63 | 4.65 | 4.65 | -0.21% | 489,514 |
| Sep 16, 2025 | 4.60 | 4.70 | 4.59 | 4.66 | 4.66 | 1.75% | 561,635 |
| Sep 15, 2025 | 4.54 | 4.62 | 4.49 | 4.58 | 4.58 | -0.22% | 506,422 |
| Sep 12, 2025 | 4.74 | 4.79 | 4.58 | 4.59 | 4.59 | -2.13% | 456,558 |
| Sep 11, 2025 | 4.81 | 4.82 | 4.68 | 4.69 | 4.69 | -2.49% | 320,637 |
| Sep 10, 2025 | 4.70 | 4.87 | 4.68 | 4.81 | 4.81 | 3.00% | 620,017 |
| Sep 9, 2025 | 4.78 | 4.85 | 4.67 | 4.67 | 4.67 | -3.11% | 483,966 |
| Sep 8, 2025 | 4.75 | 4.82 | 4.67 | 4.82 | 4.82 | 1.69% | 429,322 |
| Sep 5, 2025 | 4.70 | 4.78 | 4.68 | 4.74 | 4.74 | 1.72% | 285,963 |
| Sep 4, 2025 | 4.61 | 4.75 | 4.61 | 4.66 | 4.66 | 1.30% | 467,982 |
| Sep 3, 2025 | 4.58 | 4.76 | 4.47 | 4.60 | 4.60 | -0.65% | 765,888 |
| Sep 2, 2025 | 4.54 | 4.65 | 4.52 | 4.63 | 4.63 | 1.31% | 401,528 |
| Sep 1, 2025 | 4.70 | 4.70 | 4.50 | 4.57 | 4.57 | -3.18% | 636,589 |
| Aug 29, 2025 | 4.78 | 4.83 | 4.72 | 4.72 | 4.72 | -1.26% | 460,808 |
| Aug 28, 2025 | 4.72 | 4.86 | 4.67 | 4.78 | 4.78 | 1.49% | 606,472 |
| Aug 27, 2025 | 4.88 | 4.88 | 4.70 | 4.71 | 4.71 | -3.68% | 713,277 |
| Aug 26, 2025 | 4.90 | 4.94 | 4.83 | 4.89 | 4.89 | -0.81% | 462,954 |
| Aug 25, 2025 | 4.92 | 5.03 | 4.83 | 4.93 | 4.93 | 0.20% | 1,019,213 |
| Aug 22, 2025 | 4.99 | 5.00 | 4.77 | 4.92 | 4.92 | -2.57% | 1,150,240 |
| Aug 21, 2025 | 5.07 | 5.30 | 5.00 | 5.05 | 5.05 | -0.98% | 1,161,434 |
| Aug 20, 2025 | 5.22 | 5.26 | 4.96 | 5.10 | 5.10 | -2.11% | 695,343 |
| Aug 19, 2025 | 4.87 | 5.26 | 4.83 | 5.21 | 5.21 | 8.32% | 1,731,806 |
| Aug 18, 2025 | 5.46 | 5.70 | 4.74 | 4.81 | 4.81 | -20.76% | 2,997,651 |
| Aug 15, 2025 | 5.81 | 6.13 | 5.73 | 6.07 | 6.07 | 4.84% | 477,218 |
| Aug 14, 2025 | 5.65 | 5.84 | 5.56 | 5.79 | 5.79 | 3.39% | 376,920 |
| Aug 13, 2025 | 5.85 | 5.88 | 5.56 | 5.60 | 5.60 | -3.78% | 652,553 |
| Aug 12, 2025 | 6.30 | 6.30 | 5.82 | 5.82 | 5.82 | -10.05% | 1,119,834 |
| Aug 11, 2025 | 6.44 | 6.58 | 6.33 | 6.47 | 6.47 | -0.77% | 172,170 |
| Aug 8, 2025 | 6.52 | 6.66 | 6.39 | 6.52 | 6.52 | -0.61% | 129,738 |
| Aug 7, 2025 | 6.47 | 6.63 | 6.35 | 6.56 | 6.56 | 1.39% | 178,269 |
| Aug 6, 2025 | 6.10 | 6.51 | 6.08 | 6.47 | 6.47 | 5.37% | 373,061 |
| Aug 5, 2025 | 6.21 | 6.22 | 6.06 | 6.14 | 6.14 | 0.99% | 348,208 |
| Aug 4, 2025 | 6.17 | 6.23 | 6.08 | 6.08 | 6.08 | -2.72% | 182,118 |
| Aug 1, 2025 | 6.20 | 6.32 | 6.08 | 6.25 | 6.25 | 1.63% | 144,709 |
| Jul 31, 2025 | 6.08 | 6.33 | 5.96 | 6.15 | 6.15 | -0.16% | 595,112 |
| Jul 30, 2025 | 6.27 | 6.37 | 6.14 | 6.16 | 6.16 | -1.91% | 187,773 |
| Jul 29, 2025 | 6.35 | 6.36 | 6.18 | 6.28 | 6.28 | -1.57% | 152,826 |
| Jul 28, 2025 | 6.30 | 6.46 | 6.21 | 6.38 | 6.38 | 1.27% | 292,839 |
| Jul 25, 2025 | 6.41 | 6.41 | 6.20 | 6.30 | 6.30 | 0.80% | 231,500 |
| Jul 24, 2025 | 6.28 | 6.39 | 6.20 | 6.25 | 6.25 | 1.13% | 200,836 |
| Jul 23, 2025 | 6.22 | 6.38 | 6.08 | 6.18 | 6.18 | -0.32% | 333,675 |
| Jul 22, 2025 | 6.63 | 6.69 | 6.18 | 6.20 | 6.20 | -6.06% | 433,221 |
| Jul 21, 2025 | 6.71 | 6.75 | 6.52 | 6.60 | 6.60 | -2.80% | 150,307 |