Audinate Group (ASX:AD8) - Charts

AD8 Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
18 September 2025	$4.67	679,060	524,830	+0.08 (1.74%)
12 September 2025	$4.59	456,558	501,133	-0.10 (2.13%)
11 September 2025	$4.69	320,637	495,464	-0.05 (1.05%)
5 September 2025	$4.74	280,168	476,952	+0.08 (1.72%)
4 September 2025	$4.66	467,982	476,680	+0.06 (1.30%)
3 September 2025	$4.60	765,888	473,508	-0.12 (2.54%)
29 August 2025	$4.72	454,049	447,016	-0.06 (1.26%)
28 August 2025	$4.78	606,472	441,258	-0.14 (2.85%)
22 August 2025	$4.92	1,150,240	399,587	-0.13 (2.57%)
21 August 2025	$5.05	1,161,434	378,889	-1.02 (16.80%)
15 August 2025	$6.07	477,218	259,162	+0.28 (4.84%)
14 August 2025	$5.79	376,920	252,647	-0.77 (11.74%)
7 August 2025	$6.56	178,269	228,530	+0.41 (6.67%)
31 July 2025	$6.15	595,112	226,354	-0.01 (0.16%)
30 July 2025	$6.16	187,773	221,785	-0.12 (1.91%)
29 July 2025	$6.28	152,826	224,019	-0.10 (1.57%)
28 July 2025	$6.38	292,839	225,380	+0.08 (1.27%)
25 July 2025	$6.30	231,500	224,956	+0.05 (0.80%)
24 July 2025	$6.25	200,836	229,404	+0.07 (1.13%)
23 July 2025	$6.18	333,675	233,183	-0.02 (0.32%)
22 July 2025	$6.20	433,221	234,993	-0.40 (6.06%)
21 July 2025	$6.60	150,307	229,238	-0.13 (1.93%)
15 July 2025	$6.73	187,209	231,387	+0.19 (2.91%)
14 July 2025	$6.54	461,159	231,255	-0.01 (0.15%)
11 July 2025	$6.55	187,523	226,435	+0.09 (1.39%)
10 July 2025	$6.46	269,165	225,706	-0.13 (1.97%)
9 July 2025	$6.59	300,992	224,400	+0.07 (1.07%)
7 July 2025	$6.52	270,150	222,788	-0.28 (4.12%)
4 July 2025	$6.80	173,121	221,773	0.00 (0.00%)
11 up, 17 down, and 1 flat days

High $9.32	Low $9.10	Trades 503	Turnover $716,952	Volume 77,804
30 June 2023 at 4:10pm

High $9.32	Low $9.10	Trades 503	Turnover $716,952	Volume 77,804
30 June 2023 at 4:10pm

Audinate Group Information Technology