ASX:AD8
Audinate Group Limited Stock Price (Quote)
$18.60
+0.290 (+1.58%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.88 | $21.41 | Friday, 26th Apr 2024 AD8.AX stock ended at $18.60. This is 1.58% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.69% from a day low at $18.20 to a day high of $18.69. |
| 90 days | $14.81 | $23.51 | |
| 52 weeks | $8.51 | $23.51 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $18.35 | $18.69 | $18.20 | $18.60 | 157 753 |
| Apr 24, 2024 | $18.44 | $18.95 | $18.31 | $18.31 | 190 609 |
| Apr 23, 2024 | $18.20 | $18.66 | $18.20 | $18.25 | 303 974 |
| Apr 22, 2024 | $18.40 | $18.40 | $17.88 | $18.13 | 204 591 |
| Apr 19, 2024 | $18.48 | $18.61 | $18.09 | $18.30 | 350 674 |
| Apr 18, 2024 | $18.62 | $19.04 | $18.27 | $18.54 | 247 258 |
| Apr 17, 2024 | $19.03 | $19.11 | $18.69 | $18.77 | 211 279 |
| Apr 16, 2024 | $19.16 | $19.16 | $18.63 | $18.98 | 282 124 |
| Apr 15, 2024 | $19.25 | $19.59 | $19.03 | $19.51 | 202 617 |
| Apr 12, 2024 | $19.50 | $19.80 | $19.40 | $19.40 | 96 275 |
| Apr 11, 2024 | $19.56 | $20.10 | $19.44 | $19.51 | 151 380 |
| Apr 10, 2024 | $19.85 | $20.28 | $19.81 | $19.98 | 227 703 |
| Apr 09, 2024 | $20.56 | $20.64 | $19.60 | $19.79 | 232 010 |
| Apr 08, 2024 | $21.09 | $21.19 | $20.61 | $20.72 | 125 582 |
| Apr 05, 2024 | $20.99 | $21.36 | $20.58 | $20.71 | 161 112 |
| Apr 04, 2024 | $21.12 | $21.30 | $20.82 | $21.27 | 180 768 |
| Apr 03, 2024 | $21.16 | $21.34 | $20.45 | $20.45 | 193 374 |
| Apr 02, 2024 | $20.96 | $21.41 | $20.88 | $21.26 | 369 302 |
| Mar 28, 2024 | $21.28 | $21.34 | $20.90 | $20.94 | 182 552 |
| Mar 27, 2024 | $21.00 | $21.40 | $20.60 | $21.40 | 287 165 |
| Mar 26, 2024 | $21.00 | $21.06 | $20.45 | $20.90 | 271 846 |
| Mar 25, 2024 | $21.03 | $21.40 | $20.91 | $21.07 | 247 775 |
| Mar 22, 2024 | $22.56 | $22.56 | $21.10 | $21.37 | 259 520 |
| Mar 21, 2024 | $22.53 | $22.53 | $21.99 | $22.50 | 298 843 |
| Mar 20, 2024 | $22.00 | $22.21 | $21.83 | $22.07 | 182 360 |
