Stock listing
ASX:AD8 Audinate Group Ltd. Share Price
Home listing (ASX) of Audinate Group Ltd.
Follow Audinate Group Ltd. into a list and get an email when it puts out news.
Share price · ASX:AD8
$2.07 AUD -0.02 (-0.7%)
Delayed at least 15 minutes · 10:53 AM GMT+11, Nov 2, 2026
- Day range so far
- $2.05 – $2.14 AUDDelayed at least 15 minutes · 10:53 AM GMT+11, Nov 2, 2026
- Volume
- 52,776 sharesDelayed at least 15 minutes · 10:53 AM GMT+11, Nov 2, 2026
- Market cap
- $174.6M AUDDelayed at least 15 minutes · 10:53 AM GMT+11, Nov 2, 2026 · price × 84.57M shares outstanding
- 52-week range
- $1.71 – $5.00 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $844,942 AUDMedian day 254,223 shares · last 3 months, Aug 3, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:AD8 · Home | $2.065 AUD | -0.015 (-0.7%) | 52,776 | $2.14 | $2.14 | $2.05 | $2.08 | Delayed 15+ min · 10:53 AM GMT+11, Nov 2, 2026 |
| OTC:AUDGF | $1.32 USD | -0.078 (-5.6%) | 4,500 | $1.32 | $1.32 | $1.32 | $1.398 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:AD8 · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.08 | +0.02 | +1.0% | $2.06 | $2.10 | $2.03 | 220,165 | |
| $2.06 | -0.06 | -2.8% | $2.12 | $2.19 | $2.03 | 140,095 | |
| $2.12 | +0.05 | +2.4% | $2.07 | $2.17 | $2.05 | 388,523 | |
| $2.07 | +0.01 | +0.5% | $2.08 | $2.10 | $2.04 | 93,504 | |
| $2.06 | +0.02 | +1.0% | $2.04 | $2.09 | $2.01 | 151,185 | |
| $2.04 | +0.09 | +4.6% | $1.935 | $2.04 | $1.93 | 195,391 | |
| $1.95 | -0.03 | -1.5% | $1.95 | $1.995 | $1.935 | 146,993 | |
| $1.98 | +0.07 | +3.7% | $1.925 | $2.045 | $1.905 | 214,438 | |
| $1.91 | -0.11 | -5.4% | $2.02 | $2.02 | $1.893 | 953,603 | |
| $2.02 | -0.03 | -1.5% | $2.05 | $2.12 | $2.01 | 204,289 | |
| $2.05 | +0.06 | +3.0% | $2.00 | $2.13 | $2.00 | 149,616 | |
| $1.99 | -0.13 | -6.1% | $2.12 | $2.12 | $1.99 | 288,491 | |
| $2.12 | +0.07 | +3.4% | $2.05 | $2.15 | $2.05 | 155,716 | |
| $2.05 | -0.06 | -2.8% | $2.08 | $2.09 | $2.00 | 341,261 | |
| $2.11 | -0.04 | -1.9% | $2.16 | $2.17 | $2.075 | 199,635 | |
| $2.15 | -0.01 | -0.5% | $2.125 | $2.16 | $2.045 | 257,081 | |
| $2.16 | -0.07 | -3.1% | $2.20 | $2.21 | $2.14 | 331,113 | |
| $2.23 | +0.03 | +1.4% | $2.20 | $2.26 | $2.20 | 118,317 | |
| $2.20 | -0.09 | -3.9% | $2.31 | $2.32 | $2.19 | 169,394 | |
| $2.29 | -0.07 | -3.0% | $2.36 | $2.36 | $2.29 | 248,676 | |
| $2.36 | +0.06 | +2.6% | $2.31 | $2.365 | $2.27 | 309,379 | |
| $2.30 | -0.03 | -1.3% | $2.30 | $2.32 | $2.23 | 317,094 | |
| $2.33 | 0.00 | 0.0% | $2.35 | $2.37 | $2.295 | 175,075 | |
| $2.33 | +0.13 | +5.9% | $2.22 | $2.34 | $2.20 | 121,557 | |
| $2.20 | -0.01 | -0.5% | $2.19 | $2.27 | $2.15 | 179,729 | |
| $2.21 | -0.06 | -2.6% | $2.29 | $2.29 | $2.15 | 279,591 | |
| $2.27 | -0.09 | -3.8% | $2.37 | $2.37 | $2.27 | 154,017 | |
| $2.36 | +0.03 | +1.3% | $2.37 | $2.405 | $2.33 | 77,050 | |
| $2.33 | +0.01 | +0.4% | $2.40 | $2.41 | $2.33 | 141,463 | |
| $2.32 | 0.00 | 0.0% | $2.34 | $2.45 | $2.315 | 254,223 | |
| $2.32 | -0.02 | -0.9% | $2.35 | $2.375 | $2.29 | 309,861 | |
| $2.34 | 0.00 | 0.0% | $2.34 | $2.35 | $2.295 | 170,905 | |
| $2.34 | -0.06 | -2.5% | $2.32 | $2.37 | $2.315 | 119,231 | |
| $2.40 | +0.02 | +0.8% | $2.38 | $2.43 | $2.37 | 104,096 | |
| $2.38 | +0.06 | +2.6% | $2.33 | $2.41 | $2.31 | 140,453 | |
| $2.32 | -0.02 | -0.9% | $2.34 | $2.34 | $2.26 | 313,083 | |
| $2.34 | -0.08 | -3.3% | $2.42 | $2.42 | $2.31 | 279,652 | |
| $2.42 | -0.09 | -3.6% | $2.51 | $2.51 | $2.41 | 214,843 | |
| $2.51 | +0.11 | +4.6% | $2.49 | $2.51 | $2.39 | 316,071 | |
| $2.40 | -0.25 | -9.4% | $2.66 | $2.70 | $2.39 | 502,942 | |
| $2.65 | +0.29 | +12.3% | $2.37 | $2.70 | $2.37 | 614,464 | |
| $2.36 | +0.07 | +3.1% | $2.32 | $2.36 | $2.25 | 326,280 | |
| $2.29 | -0.03 | -1.3% | $2.29 | $2.32 | $2.20 | 348,956 | |
| $2.32 | -0.08 | -3.3% | $2.42 | $2.42 | $2.30 | 389,954 | |
| $2.40 | -0.07 | -2.8% | $2.47 | $2.54 | $2.40 | 230,348 | |
| $2.47 | -0.12 | -4.6% | $2.63 | $2.64 | $2.47 | 329,917 | |
| $2.59 | +0.03 | +1.2% | $2.53 | $2.66 | $2.53 | 304,775 | |
| $2.56 | -0.10 | -3.8% | $2.65 | $2.65 | $2.54 | 501,018 | |
| $2.66 | +0.04 | +1.5% | $2.63 | $2.71 | $2.61 | 320,118 | |
| $2.62 | -0.28 | -9.7% | $2.90 | $2.90 | $2.60 | 609,590 | |
| $2.90 | +0.22 | +8.2% | $2.65 | $2.92 | $2.65 | 895,963 | |
| $2.68 | +0.25 | +10.3% | $2.43 | $2.71 | $2.37 | 1,847,989 | |
| $2.43 | -0.02 | -0.8% | $2.43 | $2.505 | $2.35 | 587,740 | |
| $2.45 | +0.12 | +5.2% | $2.50 | $2.63 | $2.40 | 1,767,111 | |
| $2.33 | +0.23 | +11.0% | $2.27 | $2.44 | $2.21 | 2,270,258 | |
| $2.10 | +0.05 | +2.4% | $2.07 | $2.15 | $2.02 | 490,046 | |
| $2.05 | -0.02 | -1.0% | $2.06 | $2.09 | $2.02 | 181,550 | |
| $2.07 | +0.03 | +1.5% | $2.00 | $2.07 | $2.00 | 148,990 | |
| $2.04 | +0.06 | +3.0% | $1.99 | $2.05 | $1.955 | 168,281 | |
| $1.98 | -0.07 | -3.4% | $2.10 | $2.10 | $1.955 | 324,714 | |
| $2.05 | +0.07 | +3.5% | $2.01 | $2.075 | $1.97 | 337,613 | |
| $1.98 | -0.07 | -3.4% | $2.05 | $2.05 | $1.935 | 430,711 | |
| $2.05 | +0.065 | +3.3% | $2.00 | $2.06 | $1.995 | 199,311 | |
| $1.985 | +0.075 | +3.9% | $1.94 | $1.985 | $1.91 | 243,327 | |
| $1.91 | +0.01 | +0.5% | $1.93 | $1.93 | $1.87 | 250,072 |
- Ticker
- ASX:AD8
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Sep 4, 2026
S&P DJI Announces September 2026 Quarterly Rebalance
Latest earnings call · Aug 16, 2026
Audinate Group (ASX:AD8) Q4 2026 Earnings Call
Replay and transcript
Latest deck · Oct 20, 2026
Shareholder Meeting (October 2026)
Shareholder meeting · 12 slides
Calls
Replays
Audinate Group (ASX:AD8) Q4 2026 Earnings Call
Sun, Aug 16, 2026 · 7:30 AM ET
Watch TranscriptAudinate Group (ASX:AD8) Q2 2026 Earnings Call
Sun, Feb 15, 2026 · 6:30 PM ET
Watch Transcript
Latest news
S&P DJI Announces September 2026 Quarterly Rebalance
Sep 4, 2026
Closed $2.40 (-9.4%) on Sep 7, 2026
FY26 Investor Presentation
Aug 16, 2026
Closed $2.33 (+11.0%) on Aug 17, 2026
FY26 Market Release
Aug 16, 2026
Closed $2.33 (+11.0%) on Aug 17, 2026
FY26 Financial Statements & Appendix 4E
Aug 16, 2026
Closed $2.33 (+11.0%) on Aug 17, 2026
S&P DJI Announces March 2026 Quarterly Rebalance
Mar 6, 2026
Closed $2.80 (-1.8%) on Mar 9, 2026
2026 Half Year Results Report
Feb 17, 2026
Closed $3.49 (-1.1%) on Feb 18, 2026
2026 Half Year Results Presentation
Feb 17, 2026
Closed $3.49 (-1.1%) on Feb 18, 2026
2026 Half Year Results Market Release
Feb 15, 2026
Closed $3.30 (-10.3%) on Feb 16, 2026
2026 Half Year Results Presentation
Feb 15, 2026
Closed $3.30 (-10.3%) on Feb 16, 2026
2026 Half Year Financial Statements & Appendix 4D
Feb 15, 2026
Closed $3.30 (-10.3%) on Feb 16, 2026
Decks
Shareholder Meeting (October 2026)
Shareholder meeting · 12 slides · Oct 20, 2026
Investor Presentation (August 2026)
Investor deck · 27 slides · Aug 17, 2026
H1 2026 Earnings Presentation
Earnings · 24 slides · Feb 16, 2026
Shareholder Meeting (October 2025)
Shareholder meeting · 12 slides · Oct 21, 2025
Audinate Group Ltd. on 6ix
- News releases
- 10 in the last 12 months · 107 in all · newest Sep 4, 2026 · oldest 2017
- Calls
- 2 calls with a replay · 2 with a transcript · latest Aug 16, 2026
- Decks
- 51 decks · latest Oct 20, 2026
Where Audinate Group Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:AD8 · Home listing · This page | ASX | Australia | AUD |
| OTC:AUDGF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Audinate Group Ltd.