ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AD8 Audinate Group Limited

21.54
-1.76 (-7.55%)
Mar 01 2024 - Closed
Delayed by 20 minutes
Company Name Stock Ticker Symbol Market Type
Audinate Group Limited AD8 Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.76 -7.55% 21.54 02:50:01
Open Price Low Price High Price Close Price Prev Close
23.15 21.51 23.15 21.54 23.30
more quote information »

AD8 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.3323.1520.2621.34217,7711.215.95%
1 Month16.1823.1514.8118.91346,0875.3633.13%
3 Months14.9923.1514.0317.54271,0396.5543.70%
6 Months13.5723.1512.3015.73244,1147.9758.73%
1 Year8.0123.158.0113.95178,30213.53168.91%
3 Years8.2923.154.9910.34156,82113.25159.83%
5 Years5.1523.152.568.36201,39016.39318.25%

AD8 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 21.54 -1.76 -7.55% 23.15 23.15 21.51 217,990
Feb 29 2024 23.30 1.66 7.67% 21.80 23.48 21.65 521,034
Feb 28 2024 21.64 -0.22 -1.01% 21.60 21.76 21.40 218,760
Feb 27 2024 21.86 0.52 2.44% 21.58 22.01 21.36 211,937
Feb 26 2024 21.34 0.13 0.61% 21.20 21.52 21.09 194,102
Feb 23 2024 21.21 0.75 3.67% 20.64 21.30 20.60 306,410
Feb 22 2024 20.46 0.21 1.04% 20.33 20.65 20.26 157,646
Feb 21 2024 20.25 -0.16 -0.78% 20.50 20.83 20.14 438,099
Feb 20 2024 20.41 0.01 0.05% 20.31 20.69 20.30 222,618
Feb 19 2024 20.40 -0.27 -1.31% 20.68 20.84 20.20 160,829
Feb 16 2024 20.67 0.46 2.28% 20.42 20.94 20.25 373,648
Feb 15 2024 20.21 0.75 3.85% 19.80 20.76 19.70 397,075
Feb 14 2024 19.46 0.12 0.62% 19.00 19.74 18.82 631,108
Feb 13 2024 19.34 0.01 0.05% 19.79 20.00 18.96 883,233
Feb 12 2024 19.33 3.22 19.99% 18.00 19.49 17.63 881,082
Feb 09 2024 16.11 0.91 5.99% 15.17 16.16 15.00 332,256
Feb 08 2024 15.20 0.04 0.26% 15.46 15.60 15.14 232,519
Feb 07 2024 15.16 -0.07 -0.46% 15.32 15.37 14.81 301,385
Feb 06 2024 15.23 -0.30 -1.93% 15.44 15.66 15.08 300,908
Feb 05 2024 15.53 -0.57 -3.54% 15.80 16.05 15.52 229,776
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock