Audinate Group Limited

AD8
20,96
-0,34 (-1,60%)
28 Mar 2024 - Chiuso
Dati in Delay di 20 minuti
Borsa: Borsa Australiana
Tipo: Azione Ordinaria
Valuta: AUD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 20,96 -0,34 -1,60% 21,28 21,34 20,90 182.552
27 Mar 2024 21,30 0,55 2,65% 20,80 21,30 20,60 287.165
26 Mar 2024 20,75 -0,18 -0,86% 21,00 21,06 20,45 271.846
25 Mar 2024 20,93 -0,38 -1,78% 21,03 21,40 20,91 247.775
22 Mar 2024 21,31 -1,08 -4,82% 22,56 22,56 21,10 259.520
21 Mar 2024 22,39 0,33 1,50% 22,53 22,53 21,99 298.843
20 Mar 2024 22,06 0,13 0,59% 22,00 22,21 21,83 182.360
19 Mar 2024 21,93 -0,11 -0,50% 21,90 22,25 21,81 163.764
18 Mar 2024 22,04 -1,03 -4,46% 23,07 23,31 21,52 275.719
15 Mar 2024 23,07 0,35 1,54% 22,91 23,51 22,55 2.851.075
14 Mar 2024 22,72 -0,24 -1,05% 22,66 23,05 22,63 212.371
13 Mar 2024 22,96 0,44 1,95% 22,83 23,13 22,53 328.697
12 Mar 2024 22,52 0,22 0,99% 22,33 22,925 22,29 197.556
11 Mar 2024 22,30 -0,35 -1,55% 22,58 22,83 22,11 431.505
08 Mar 2024 22,65 0,89 4,09% 21,80 22,70 21,66 228.251
07 Mar 2024 21,76 0,29 1,35% 21,48 21,82 21,26 249.263
06 Mar 2024 21,47 0,17 0,80% 21,08 21,70 20,62 325.062
05 Mar 2024 21,30 -0,42 -1,93% 21,44 21,67 21,01 475.466
04 Mar 2024 21,72 0,18 0,84% 21,50 21,92 21,22 271.292
01 Mar 2024 21,54 -1,76 -7,55% 23,15 23,15 21,51 217.990
29 Feb 2024 23,30 1,66 7,67% 21,80 23,48 21,65 521.034
28 Feb 2024 21,64 -0,22 -1,01% 21,60 21,76 21,40 218.760
27 Feb 2024 21,86 0,52 2,44% 21,58 22,01 21,36 211.937
26 Feb 2024 21,34 0,13 0,61% 21,20 21,52 21,09 194.102
23 Feb 2024 21,21 0,75 3,67% 20,64 21,30 20,60 306.410
22 Feb 2024 20,46 0,21 1,04% 20,33 20,65 20,26 157.646
21 Feb 2024 20,25 -0,16 -0,78% 20,50 20,83 20,14 438.099
20 Feb 2024 20,41 0,01 0,05% 20,31 20,69 20,30 222.618
19 Feb 2024 20,40 -0,27 -1,31% 20,68 20,84 20,20 160.829
16 Feb 2024 20,67 0,46 2,28% 20,42 20,94 20,25 373.648
15 Feb 2024 20,21 0,75 3,85% 19,80 20,76 19,70 397.075
14 Feb 2024 19,46 0,12 0,62% 19,00 19,74 18,82 631.108
13 Feb 2024 19,34 0,01 0,05% 19,79 20,00 18,96 883.233
12 Feb 2024 19,33 3,22 19,99% 18,00 19,49 17,63 881.082
09 Feb 2024 16,11 0,91 5,99% 15,17 16,16 15,00 332.256
08 Feb 2024 15,20 0,04 0,26% 15,46 15,60 15,14 232.519
07 Feb 2024 15,16 -0,07 -0,46% 15,32 15,37 14,81 301.385
06 Feb 2024 15,23 -0,30 -1,93% 15,44 15,66 15,08 300.908
05 Feb 2024 15,53 -0,57 -3,54% 15,80 16,05 15,52 229.776
02 Feb 2024 16,10 0,01 0,06% 16,21 16,32 15,94 189.745
01 Feb 2024 16,09 -0,46 -2,78% 16,18 16,95 16,05 258.599
31 Gen 2024 16,55 -0,71 -4,11% 17,08 17,09 15,98 354.425
30 Gen 2024 17,26 0,27 1,59% 17,05 17,385 16,97 209.397
29 Gen 2024 16,99 -0,21 -1,22% 17,18 17,18 16,63 159.242
25 Gen 2024 17,20 -0,06 -0,35% 17,36 17,36 16,93 82.993
24 Gen 2024 17,26 -0,08 -0,46% 17,37 17,37 16,90 178.573
23 Gen 2024 17,34 0,13 0,76% 17,29 17,41 17,11 499.952
22 Gen 2024 17,21 -0,16 -0,92% 17,63 17,63 17,18 185.923
19 Gen 2024 17,37 0,37 2,18% 17,45 17,50 17,23 105.698
18 Gen 2024 17,00 -0,12 -0,70% 16,90 17,24 16,90 154.369
17 Gen 2024 17,12 0,13 0,77% 17,13 17,31 16,94 210.654
16 Gen 2024 16,99 -0,54 -3,08% 17,28 17,30 16,855 264.142
15 Gen 2024 17,53 -0,08 -0,45% 17,91 17,94 17,15 229.599
12 Gen 2024 17,61 0,29 1,67% 17,42 17,65 17,18 90.000
11 Gen 2024 17,32 0,22 1,29% 17,34 17,56 16,95 207.513
10 Gen 2024 17,10 0,37 2,21% 16,85 17,15 16,76 215.266
09 Gen 2024 16,73 0,47 2,89% 16,37 16,80 16,30 185.210
08 Gen 2024 16,26 -0,12 -0,73% 16,37 16,47 15,87 386.186
05 Gen 2024 16,38 -0,01 -0,06% 16,52 16,60 16,175 236.453
04 Gen 2024 16,39 0,77 4,93% 15,66 16,39 15,45 119.140
03 Gen 2024 15,62 -0,41 -2,56% 16,00 16,00 15,60 101.197
02 Gen 2024 16,03 -0,09 -0,56% 16,30 16,32 16,03 72.425
29 Dic 2023 16,12 -0,08 -0,49% 16,25 16,44 16,12 73.318

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network