Education
About Us
Working with TipRanks
Follow Us
Audinate Group Ltd. (AU:AD8)
ASX:AD8
Time Period
3M
Events
Historical Prices
Rows:
Feb 04, 2026
4.30
4.30
4.07
4.24
4.24
-0.93%
473,797
1.24
Feb 03, 2026
4.30
4.40
4.18
4.28
4.28
-0.70%
299,826
0.78
Feb 02, 2026
4.25
4.34
4.20
4.31
4.31
-0.69%
276,625
0.72
Jan 30, 2026
4.23
4.44
4.17
4.34
4.34
+1.17%
368,248
0.96
Jan 29, 2026
4.40
4.40
4.21
4.29
4.29
-1.83%
203,865
0.53
Jan 28, 2026
4.58
4.59
4.31
4.37
4.37
-4.59%
323,205
0.84
Jan 27, 2026
4.60
4.68
4.53
4.58
4.58
-0.43%
269,663
0.70
Jan 26, 2026
4.60
4.67
4.20
4.60
4.60
0.00%
0
0.00
Jan 23, 2026
4.20
4.67
4.20
4.60
4.60
+9.52%
493,654
1.26
Jan 22, 2026
4.07
4.26
4.05
4.20
4.20
+3.45%
357,938
0.91
Jan 21, 2026
4.20
4.20
4.00
4.06
4.06
-3.79%
477,312
1.19
Jan 20, 2026
4.30
4.31
4.11
4.22
4.22
-2.09%
340,892
0.84
Jan 19, 2026
4.38
4.43
4.25
4.31
4.31
-1.37%
304,584
0.76
Jan 16, 2026
4.32
4.43
4.32
4.37
4.37
+1.16%
168,200
0.41
Jan 15, 2026
4.49
4.49
4.30
4.32
4.32
-3.57%
200,077
0.48
Jan 14, 2026
4.35
4.54
4.32
4.48
4.48
+2.52%
277,531
0.65
Jan 13, 2026
4.32
4.42
4.30
4.37
4.37
+1.16%
258,938
0.60
Jan 12, 2026
4.28
4.34
4.24
4.32
4.32
+0.93%
226,268
0.50
Jan 09, 2026
4.27
4.36
4.26
4.28
4.28
+1.90%
194,858
0.43
Jan 08, 2026
4.15
4.26
4.15
4.20
4.20
+1.20%
194,810
0.42
Jan 07, 2026
4.15
4.23
4.12
4.15
4.15
+0.24%
229,693
0.49
Jan 06, 2026
4.14
4.27
4.10
4.14
4.14
+0.73%
277,910
0.59
Jan 05, 2026
4.11
4.15
4.03
4.11
4.11
0.00%
266,705
0.56
Jan 02, 2026
4.06
4.15
4.06
4.11
4.11
+1.23%
169,289
0.35
Dec 30, 2025
4.15
4.18
4.09
4.13
4.13
0.00%
145,308
0.30
Dec 29, 2025
4.16
4.18
4.06
4.13
4.13
-0.48%
182,595
0.37
Dec 24, 2025
4.15
4.18
4.05
4.15
4.15
-1.19%
220,260
0.44
Dec 23, 2025
4.32
4.35
4.13
4.20
4.20
-2.78%
429,629
0.85
Dec 22, 2025
4.36
4.43
4.29
4.32
4.32
-0.23%
264,031
0.52
Dec 19, 2025
4.32
4.41
4.31
4.33
4.33
+1.17%
297,611
0.58
Dec 18, 2025
4.58
4.58
4.22
4.28
4.28
-5.52%
476,896
0.93
Dec 17, 2025
4.37
4.68
4.32
4.53
4.53
+3.19%
555,166
1.07
Dec 16, 2025
4.25
4.41
4.18
4.39
4.39
+1.39%
301,641
0.58
Dec 15, 2025
4.50
4.50
4.28
4.33
4.33
-3.78%
244,735
0.46
Dec 12, 2025
4.43
4.57
4.38
4.50
4.50
+3.93%
364,922
0.69
Dec 11, 2025
4.40
4.49
4.29
4.33
4.33
-1.59%
163,244
0.31
Dec 10, 2025
4.49
4.56
4.32
4.40
4.40
-1.79%
249,059
0.46
Dec 09, 2025
4.52
4.56
4.39
4.48
4.48
-2.40%
216,996
0.40
Dec 08, 2025
4.55
4.60
4.45
4.59
4.59
+1.77%
286,292
0.52
Dec 05, 2025
4.34
4.62
4.34
4.51
4.51
+5.87%
331,449
0.61
Dec 04, 2025
4.27
4.35
4.17
4.26
4.26
+0.71%
176,092
0.32
Dec 03, 2025
4.17
4.28
4.12
4.23
4.23
+0.48%
286,093
0.52
Dec 02, 2025
4.30
4.38
4.21
4.21
4.21
-4.10%
294,675
0.53
Dec 01, 2025
4.42
4.53
4.36
4.39
4.39
+0.23%
305,373
0.54
Nov 28, 2025
4.31
4.47
4.23
4.38
4.38
+3.06%
303,776
0.54
Nov 27, 2025
4.48
4.48
4.22
4.25
4.25
-0.70%
1,796,051
3.30
Nov 26, 2025
4.13
4.48
4.13
4.28
4.28
+4.90%
519,252
0.95
Nov 25, 2025
3.90
4.10
3.90
4.08
4.08
+5.70%
386,769
0.71
Nov 24, 2025
3.81
3.94
3.75
3.86
3.86
+2.12%
298,396
0.54
Nov 21, 2025
3.86
3.95
3.74
3.78
3.78
-3.82%
696,604
1.27
Rows: