Audinate Group Ltd. (AU:AD8)
ASX:AD8
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
2.84
2.84
2.53
2.53
2.53
-8.66%
297,858
0.56
Apr 08, 2026
2.57
2.86
2.57
2.77
2.77
+10.36%
684,574
1.30
Apr 07, 2026
2.54
2.68
2.49
2.51
2.51
-1.95%
391,463
0.75
Apr 06, 2026
2.56
2.80
2.53
2.56
2.56
0.00%
0
0.00
Apr 03, 2026
2.56
2.80
2.53
2.56
2.56
0.00%
0
0.00
Apr 02, 2026
2.80
2.80
2.53
2.56
2.56
-5.19%
291,557
0.55
Apr 01, 2026
2.61
2.72
2.54
2.70
2.70
+5.47%
835,271
1.60
Mar 31, 2026
2.50
2.56
2.43
2.56
2.56
+2.40%
389,871
0.76
Mar 30, 2026
2.55
2.55
2.41
2.50
2.50
-1.96%
447,889
0.88
Mar 27, 2026
2.58
2.62
2.52
2.55
2.55
-0.78%
336,790
0.66
Mar 26, 2026
2.67
2.69
2.57
2.57
2.57
-3.02%
420,986
0.83
Mar 25, 2026
2.76
2.80
2.65
2.65
2.65
-2.57%
476,346
0.96
Mar 24, 2026
2.60
2.82
2.42
2.72
2.72
+7.51%
1,145,800
2.39
Mar 23, 2026
2.45
2.62
2.41
2.53
2.53
+4.98%
998,888
2.14
Mar 20, 2026
2.58
2.62
2.41
2.41
2.41
-7.31%
3,735,200
9.03
Mar 19, 2026
2.68
2.68
2.59
2.60
2.60
-3.70%
590,199
1.44
Mar 18, 2026
2.77
2.79
2.69
2.70
2.70
-2.53%
551,681
1.36
Mar 17, 2026
2.68
2.81
2.63
2.77
2.77
+3.75%
799,319
2.00
Mar 16, 2026
2.70
2.74
2.64
2.67
2.67
-2.20%
578,515
1.45
Mar 13, 2026
2.77
2.78
2.60
2.73
2.73
-1.80%
1,159,810
3.01
Mar 12, 2026
2.91
2.91
2.76
2.78
2.78
-6.71%
699,725
1.85
Mar 11, 2026
2.89
3.06
2.79
2.98
2.98
+3.47%
583,179
1.56
Mar 10, 2026
2.83
2.94
2.75
2.88
2.88
+2.86%
580,538
1.58
Mar 09, 2026
2.88
2.88
2.73
2.80
2.80
-1.75%
348,621
0.95
Mar 06, 2026
2.80
2.93
2.80
2.85
2.85
+1.79%
626,144
1.74
Mar 05, 2026
2.82
2.87
2.78
2.80
2.80
+0.72%
440,494
1.23
Mar 04, 2026
2.90
2.90
2.75
2.78
2.78
-4.14%
410,271
1.15
Mar 03, 2026
2.93
2.95
2.82
2.90
2.90
-1.36%
392,267
1.11
Mar 02, 2026
3.03
3.03
2.93
2.94
2.94
-3.29%
391,279
1.11
Feb 27, 2026
3.03
3.13
3.00
3.04
3.04
+0.33%
406,480
1.16
Feb 26, 2026
3.04
3.09
2.95
3.03
3.03
-0.66%
574,637
1.67
Feb 25, 2026
3.00
3.09
2.97
3.05
3.05
+1.67%
612,694
1.80
Feb 24, 2026
3.08
3.08
2.93
3.00
3.00
-2.91%
617,689
1.72
Feb 23, 2026
3.29
3.29
3.08
3.09
3.09
-5.79%
573,942
1.60
Feb 20, 2026
3.42
3.42
3.28
3.28
3.28
-3.53%
299,030
0.83
Feb 19, 2026
3.40
3.56
3.37
3.40
3.40
-2.58%
763,806
2.17
Feb 18, 2026
3.45
3.58
3.35
3.49
3.49
-1.13%
762,231
2.17
Feb 17, 2026
3.40
3.61
3.31
3.53
3.53
+6.97%
816,585
2.38
Feb 16, 2026
3.85
4.01
3.23
3.30
3.30
-10.33%
1,456,506
4.43
Feb 13, 2026
3.98
3.98
3.60
3.68
3.68
-6.36%
756,415
2.29
Feb 12, 2026
4.53
4.53
3.89
3.93
3.93
-14.38%
724,938
2.18
Feb 11, 2026
4.59
4.61
4.45
4.52
4.52
-1.53%
187,218
0.54
Feb 10, 2026
4.45
4.65
4.40
4.59
4.59
+4.08%
331,058
0.95
Feb 09, 2026
4.06
4.44
4.06
4.41
4.41
+9.16%
349,155
0.99
Feb 06, 2026
4.32
4.32
4.00
4.04
4.04
-6.48%
518,988
1.49
Feb 05, 2026
4.25
4.41
4.14
4.32
4.32
+1.89%
397,108
1.12
Feb 04, 2026
4.30
4.30
4.07
4.24
4.24
-0.93%
473,797
1.32
Feb 03, 2026
4.30
4.40
4.18
4.28
4.28
-0.70%
299,826
0.83
Feb 02, 2026
4.25
4.34
4.20
4.31
4.31
-0.69%
276,625
0.76
Jan 30, 2026
4.23
4.44
4.17
4.34
4.34
+1.17%
368,248
1.01
Rows: