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 |
| Oct 05, 2023 | $13.35 | $13.44 | $13.19 | $13.34 | 104 575 |
| Oct 04, 2023 | $13.18 | $13.29 | $12.97 | $13.21 | 98 702 |
| Oct 03, 2023 | $13.18 | $13.44 | $13.18 | $13.32 | 90 194 |
| Oct 02, 2023 | $13.62 | $13.72 | $13.21 | $13.24 | 123 541 |
| Sep 29, 2023 | $13.59 | $13.66 | $13.42 | $13.53 | 162 196 |
| Sep 28, 2023 | $13.76 | $13.97 | $13.55 | $13.59 | 193 050 |
| Sep 27, 2023 | $13.60 | $13.71 | $13.22 | $13.69 | 195 281 |
| Sep 26, 2023 | $13.50 | $13.98 | $13.50 | $13.63 | 200 929 |
| Sep 25, 2023 | $13.22 | $13.66 | $12.30 | $13.62 | 488 700 |
| Sep 22, 2023 | $13.56 | $13.65 | $13.29 | $13.62 | 211 550 |
| Sep 21, 2023 | $13.58 | $13.98 | $13.51 | $13.76 | 380 647 |
| Sep 20, 2023 | $13.30 | $13.73 | $13.30 | $13.64 | 201 314 |
| Sep 19, 2023 | $13.32 | $13.55 | $13.20 | $13.40 | 224 200 |
| Sep 18, 2023 | $13.28 | $13.29 | $13.10 | $13.13 | 93 596 |
| Sep 15, 2023 | $13.31 | $13.44 | $13.18 | $13.35 | 176 327 |
| Sep 14, 2023 | $13.50 | $13.50 | $12.96 | $13.20 | 200 771 |
| Sep 13, 2023 | $13.17 | $13.65 | $13.10 | $13.62 | 249 101 |
| Sep 12, 2023 | $13.05 | $13.48 | $13.01 | $13.35 | 255 442 |
| Sep 11, 2023 | $12.86 | $13.10 | $12.71 | $13.00 | 372 514 |
| Sep 08, 2023 | $13.25 | $13.30 | $12.84 | $12.91 | 578 670 |
| Sep 07, 2023 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| Sep 06, 2023 | $13.84 | $14.49 | $13.84 | $14.29 | 178 650 |
| Sep 05, 2023 | $14.08 | $14.25 | $13.91 | $14.07 | 102 579 |
| Sep 04, 2023 | $14.30 | $14.67 | $14.03 | $14.06 | 133 658 |
| Sep 01, 2023 | $14.00 | $14.35 | $13.74 | $14.29 | 224 588 |
