ASX:AD8
Audinate Group Limited Stock Price (Quote)
$17.89
-0.410 (-2.24%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.79 | $19.74 | Monday, 13th May 2024 AD8.AX stock ended at $17.89. This is 2.24% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 2.42% from a day low at $17.79 to a day high of $18.22. |
| 90 days | $17.79 | $23.51 | |
| 52 weeks | $8.57 | $23.51 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2023 | $13.19 | $13.23 | $12.88 | $13.01 | 79 276 |
| Nov 08, 2023 | $13.14 | $13.37 | $13.03 | $13.16 | 107 531 |
| Nov 07, 2023 | $12.95 | $13.04 | $12.73 | $13.00 | 66 941 |
| Nov 06, 2023 | $13.20 | $13.32 | $12.60 | $12.82 | 134 979 |
| Nov 03, 2023 | $13.51 | $13.63 | $13.20 | $13.22 | 78 352 |
| Nov 02, 2023 | $13.22 | $13.66 | $13.15 | $13.64 | 120 405 |
| Nov 01, 2023 | $12.54 | $13.24 | $12.54 | $13.22 | 126 202 |
| Oct 31, 2023 | $13.00 | $13.26 | $12.48 | $12.52 | 132 238 |
| Oct 30, 2023 | $12.71 | $12.92 | $12.40 | $12.88 | 198 105 |
| Oct 27, 2023 | $13.40 | $13.40 | $12.75 | $12.82 | 163 024 |
| Oct 26, 2023 | $13.65 | $13.85 | $13.21 | $13.38 | 145 167 |
| Oct 25, 2023 | $13.50 | $14.28 | $13.46 | $13.85 | 300 098 |
| Oct 24, 2023 | $13.74 | $14.00 | $12.91 | $13.52 | 286 841 |
| Oct 23, 2023 | $13.74 | $13.74 | $13.52 | $13.68 | 111 356 |
| Oct 20, 2023 | $14.00 | $14.18 | $13.64 | $13.79 | 147 127 |
| Oct 19, 2023 | $13.49 | $13.99 | $13.38 | $13.99 | 293 263 |
| Oct 18, 2023 | $13.56 | $13.74 | $13.43 | $13.70 | 120 434 |
| Oct 17, 2023 | $13.26 | $13.62 | $13.26 | $13.60 | 171 655 |
| Oct 16, 2023 | $13.43 | $13.43 | $13.11 | $13.26 | 109 018 |
| Oct 13, 2023 | $13.62 | $13.89 | $13.37 | $13.46 | 60 999 |
| Oct 12, 2023 | $13.45 | $13.92 | $13.35 | $13.84 | 235 854 |
| Oct 11, 2023 | $13.50 | $13.55 | $13.20 | $13.33 | 126 039 |
| Oct 10, 2023 | $13.25 | $13.57 | $13.25 | $13.48 | 252 415 |
| Oct 09, 2023 | $13.13 | $13.48 | $13.10 | $13.18 | 160 078 |
| Oct 06, 2023 | $13.28 | $13.35 | $13.06 | $13.13 | 110 555 |
