Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 25-May-21 01:22:34 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AD8) AUDINATE GROUP LIMITED home page...

     Prev Section TOC    Company Info for AD8    Fundamental Next Section
Listing Code AD8
Listing Name AUDINATE GROUP LIMITED
GICS Sector Technology Hardware & Equipment
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for AD8 .. Tuesday 20th May 2025

AD8 is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company AD8
DATE ### ### ### ### ### ###
SHARE PRICE 9.44 ### 15.78 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### 78.56 78.26 90.43
Earnings/Share (EPS) ### 0.2 0.2 0.2 0.2
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 23.51 23.51 23.51 23.51 23.51
Year Low 6.5 9.5 ### ### 8.55
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 23.51 23.51 23.51 23.51 23.51
52Week Low 6.5 9.5 ### ### 8.55

     Prev Section Fundamental    News for AD8    Options Next Section

Score Company AD8 for Ownership
CtrLinksDateNewsScore
1 an >2025-04-02  2025-04-04 10:57 GMT, Price
Closed at $6.32 		3
Price range $1.45 -> $23.51, for Dates 2017-Jun-30 Fri -> 2025-Apr-02 Wed
 
2< an 2017-06-30  2020-04-04 18:02 GMT, Begin listing
Listing Date, Audinate Group 		0
Float first day, (Audinate Group), Sector: IT
 

     Prev Section News    Options owned by AD8    Warrants Next Section
No OPTIONS for company (AD8) AUDINATE GROUP LIMITED.
     Prev Section Options    Warrants owned by AD8    Charting Next Section
CtrWarrant
Code		Effective
As At
Date		Type of
Warrant		Expiry
Date		RatioExerciseStyle
Eur/
Amer		IssuerReg-
istry		Notes
1 AD8KOA 2025-05-20 MINI Call ### 1 3.5852 A CITIWARRANTS COR
2 AD8KOB 2025-05-20 MINI Call ### 1 4.5347 A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (AD8) AUDINATE GROUP LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 1.45 2 2.5
MAX 23.51 5,582,870 99.5
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for AD8

     Prev Section Weekly    Format Enhanced Daily Prices for AD8    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (AD8) AUDINATE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.12
2025-May-20 Tue ### ### ### 7.23 ### ### ### 87.0 60.3
2025-May-19 Mon ### 7.25 ### ### ### ### -2.2 26.9 ###
2025-May-16 Fri ### 7.44 ### ### 271,650 1,954,521 -3.0 13.1 59.5
2025-May-15 Thu ### 7.46 7 ### ### ### ### ### ###
2025-May-14 Wed 6.72 7.24 ### ### 389,779 ### ### ### ###
2025-May-13 Tue ### 6.79 ### 6.72 ### 2,776,153 ### 94.4 56.0
2025-May-12 Mon 6.2 6.22 ### ### ### 896,779 ### ### ###
2025-May-09 Fri 6.2 6.26 ### ### 154,124 954,027 ### ### ###
2025-May-08 Thu ### 6.23 ### ### ### ### 0.7 ### ###
2025-May-07 Wed ### ### 5.86 ### 284,956 ### 2.5 ### ###
2025-May-06 Tue 6 ### ### 6 132,159 788,989 ### ### 50.0
2025-May-05 Mon ### 6.23 ### ### ### ### ### ### ###
2025-May-02 Fri ### 6.25 ### ### ### 1,349,580 ### ### 50.5
2025-May-01 Thu ### 6.24 ### ### 151,054 ### -1.1 ### ###
2025-Apr-30 Wed ### ### ### ### ### 1,235,573 0.3 ### ###
2025-Apr-29 Tue ### 6.25 ### ### 180,424 ### -1.1 ### 50.5
2025-Apr-28 Mon 6.22 ### ### ### ### 1,565,176 ### 26.4 ###
2025-Apr-24 Thu ### 6.27 ### ### ### ### 1.1 ### ###
2025-Apr-23 Wed 5.8 ### 5.73 6 ### 1,171,486 3.4 ### 50.0
2025-Apr-22 Tue 5.71 5.76 5.58 5.74 ### ### 0.5 74.2 ###
2025-Apr-17 Thu ### 5.84 ### 5.79 ### 863,273 ### ### 48.3
2025-Apr-16 Wed ### ### 5.8 5.8 154,658 ### ### 8.4 ###
2025-Apr-15 Tue ### ### ### ### ### 889,226 ### ### ###
2025-Apr-14 Mon ### ### 5.85 ### 167,180 ### ### ### ###
2025-Apr-11 Fri 5.77 5.85 5.52 5.84 ### 2,156,985 ### ### ###
2025-Apr-10 Thu 5.85 6.2 5.82 ### 429,253 ### ### ### ###
2025-Apr-09 Wed 5.57 ### ### 5.4 ### ### -3.1 ### 45.0
2025-Apr-08 Tue ### 5.84 5.56 ### 511,482 2,915,447 ### ### 47.0
2025-Apr-07 Mon 5.5 ### ### 5.56 ### 2,215,551 ### 75.9 ###
2025-Apr-04 Fri ### ### 5.77 5.82 522,222 3,096,776 ### ### 48.5
2025-Apr-03 Thu ### 6.42 ### 6.22 ### ### -2.0 ### ###
2025-Apr-02 Wed 6.2 ### 6.2 ### ### ### ### 87.1 ###
2025-Apr-01 Tue 6.21 ### ### 6.2 ### 1,406,949 ### ### ###
2025-Mar-31 Mon ### 6.43 ### 6.21 ### 1,411,040 -2.4 ### 51.8
2025-Mar-28 Fri 6.5 ### ### 6.44 225,271 ### -0.9 ### ###
2025-Mar-27 Thu ### ### ### 6.47 440,849 ### -2.0 19.2 ###
2025-Mar-26 Wed ### 6.89 6.57 ### 323,721 2,178,642 -0.5 30.2 55.0
2025-Mar-25 Tue 6.5 6.89 6.5 ### ### 1,706,642 ### 83.1 ###
2025-Mar-24 Mon ### ### ### 6.51 353,444 ### ### 23.6 54.3
2025-Mar-21 Fri 6.54 ### 6.45 6.56 ### ### ### 68.9 ###
2025-Mar-20 Thu ### ### ### ### ### ### 4.6 ### ###
2025-Mar-19 Wed ### ### ### 6.29 433,026 ### ### ### ###
2025-Mar-18 Tue ### ### 6.2 6.22 529,242 3,403,026 ### 4.6 ###
2025-Mar-17 Mon ### 6.8 6.49 6.57 384,054 ### -0.5 30.1 54.8
2025-Mar-14 Fri 6.47 6.73 6.45 6.48 ### 2,776,347 0.2 ### 54.0
2025-Mar-13 Thu 6.8 ### 6.46 6.49 ### 5,047,581 -4.6 8.1 ###
2025-Mar-12 Wed ### ### ### 6.81 ### ### ### 11.0 56.8
2025-Mar-11 Tue 7.43 7.43 ### ### 480,881 3,483,982 -4.8 ### ###
2025-Mar-10 Mon 7.59 ### 7.45 7.46 ### ### ### 22.9 ###
2025-Mar-07 Fri ### ### 7.5 7.5 382,920 2,973,373 ### ### 62.5
2025-Mar-06 Thu ### 8.21 7.88 ### ### ### -0.2 ### ###
2025-Mar-05 Wed 8.45 8.57 ### ### ### 2,577,651 ### ### 66.8
2025-Mar-04 Tue 8.7 8.76 ### 8.47 ### 2,629,584 -2.6 22.4 ###
2025-Mar-03 Mon 8.57 ### 8.48 8.88 ### ### ### 90.6 74.0
2025-Feb-28 Fri ### 9.27 8.43 8.46 3,515,673 ### -7.7 ### 70.5
2025-Feb-27 Thu ### ### 8.84 ### 674,470 ### ### ### ###
2025-Feb-26 Wed 9 ### ### ### ### ### -0.6 ### ###
2025-Feb-25 Tue ### ### ### 8.77 ### ### ### 17.5 ###
2025-Feb-24 Mon 8.87 ### ### ### ### ### 1.6 ### ###
2025-Feb-21 Fri 8.71 9.055 ### 8.88 592,284 5,231,348 2.0 83.0 74.0
2025-Feb-20 Thu ### ### 8.88 ### ### 7,883,623 -7.0 ### ###
2025-Feb-19 Wed 10.42 10.44 9.55 9.55 ### 9,368,373 -8.3 3.8 ###
2025-Feb-18 Tue 9.74 10.44 ### 10.41 ### 9,590,881 6.9 ### 86.8
2025-Feb-17 Mon ### ### ### 9.59 2,090,957 18,954,525 20.5 99.1 ###
2025-Feb-14 Fri 7.8 ### 7.58 7.58 295,622 2,294,026 -2.8 ### ###
2025-Feb-13 Thu ### ### 7.5 ### 488,321 ### -4.3 10.4 ###
2025-Feb-12 Wed 7.48 ### ### 7.81 ### ### ### ### ###
2025-Feb-11 Tue ### 7.53 7.26 7.43 286,087 ### 1.1 ### ###
2025-Feb-10 Mon 7.26 ### ### 7.25 ### 1,956,543 ### 31.5 ###
2025-Feb-07 Fri ### 7.5 ### ### ### ### 6.4 ### ###
2025-Feb-06 Thu ### ### 6.78 ### ### ### -0.3 ### ###
2025-Feb-05 Wed 7 ### ### ### 407,851 ### -1.1 ### ###
2025-Feb-04 Tue 7.46 7.49 ### ### 380,756 ### ### 4.6 58.3
2025-Feb-03 Mon 7.51 7.53 7.29 ### ### ### ### ### ###
2025-Jan-31 Fri 7.59 ### 7.51 7.54 ### ### -0.7 ### ###
2025-Jan-30 Thu 7.54 ### 7.51 7.55 194,451 1,476,855 ### 69.8 ###
2025-Jan-29 Wed 7.44 ### 7.44 7.55 246,979 ### 1.5 75.3 ###
2025-Jan-28 Tue 7.2 7.55 7.2 7.52 352,427 2,599,149 4.4 92.0 ###
2025-Jan-24 Fri 7.25 7.42 ### ### 261,240 1,907,052 ### ### ###
2025-Jan-23 Thu 7.26 ### ### ### 354,645 2,553,443 ### 25.7 ###
2025-Jan-22 Wed 7.2 7.28 ### 7.22 189,327 1,365,047 0.3 ### ###
2025-Jan-21 Tue ### ### ### ### 425,723 ### 0.8 ### 59.5
2025-Jan-20 Mon 7.21 ### ### ### ### 1,597,554 -2.4 20.0 ###
2025-Jan-17 Fri 7.25 7.28 ### 7.2 ### 1,875,789 ### 25.2 ###
2025-Jan-16 Thu ### 7.44 7.2 7.24 ### ### ### ### ###
2025-Jan-15 Wed ### ### ### ### ### 1,736,628 ### 83.1 ###
2025-Jan-14 Tue ### 7.23 ### ### 280,386 ### 2.9 ### ###
2025-Jan-13 Mon ### 7.27 ### ### 399,854 ### ### ### ###
2025-Jan-10 Fri ### ### 6.84 ### ### 3,268,272 ### 22.3 ###
2025-Jan-09 Thu 7.24 ### 7 ### ### 3,657,646 -3.2 ### ###
2025-Jan-08 Wed ### 7.42 7.21 ### ### 3,040,823 -0.7 ### ###
2025-Jan-07 Tue ### ### ### 7.43 274,256 2,044,578 1.8 82.8 ###
2025-Jan-06 Mon 7.27 7.45 ### ### 410,871 ### -1.4 ### 59.8
2025-Jan-03 Fri ### 7.47 7.25 7.29 ### ### -1.1 ### 60.8
2025-Jan-02 Thu 7.45 7.5 ### ### 212,372 1,571,021 -0.9 22.8 61.5
2024-Dec-31 Tue 7.41 7.48 ### 7.41 63,947 ### ### ### 61.8
2024-Dec-30 Mon 7.43 7.48 ### 7.43 158,944 1,177,775 ### ### ###
2024-Dec-27 Fri ### ### ### 7.43 129,050 ### 1.1 ### ###
2024-Dec-24 Tue 7.4 7.48 ### ### 105,189 782,080 ### 28.9 ###
2024-Dec-23 Mon ### 7.49 ### 7.42 348,243 2,575,256 ### 74.2 ###
2024-Dec-20 Fri 7.4 7.42 7.225 7.29 ### 2,687,577 -1.5 24.1 60.8
2024-Dec-19 Thu ### ### ### 7.24 471,072 ### ### 27.6 ###
2024-Dec-18 Wed ### 7.44 7.28 ### ### 2,166,887 0.3 ### 61.5
2024-Dec-17 Tue 7.25 7.52 7.25 ### ### ### ### 80.0 ###
2024-Dec-16 Mon 7.28 7.43 ### 7.24 459,058 3,348,828 -0.5 ### ###
2024-Dec-13 Fri ### 7.41 7.24 ### ### ### ### ### ###
2024-Dec-12 Thu 7.58 ### ### ### ### ### ### ### ###
2024-Dec-11 Wed 7.71 7.85 7.53 7.58 348,624 ### -1.7 ### ###
2024-Dec-10 Tue ### ### 7.74 7.75 284,780 2,262,577 ### 9.3 ###
2024-Dec-09 Mon 7.75 ### 7.7 ### 487,574 3,861,586 ### ### 67.5
2024-Dec-06 Fri 7.85 ### 7.74 7.8 ### ### ### ### ###
2024-Dec-05 Thu ### ### 7.76 7.87 ### 6,506,483 ### ### ###
2024-Dec-04 Wed 8.53 8.53 ### ### 298,440 2,478,544 -5.0 6.7 67.5
2024-Dec-03 Tue 8.72 8.75 8.48 8.55 312,485 2,692,058 -2.0 18.7 71.3
2024-Dec-02 Mon ### ### ### 8.72 183,756 ### ### ### ###
2024-Nov-29 Fri 8.75 8.84 ### 8.83 ### 1,567,140 ### ### ###
2024-Nov-28 Thu 8.74 ### 8.73 8.79 ### 2,116,940 0.6 74.1 73.3
2024-Nov-27 Wed 8.7 8.83 8.59 8.71 ### ### ### 70.3 ###
2024-Nov-26 Tue ### ### ### ### ### ### ### ### 71.8
2024-Nov-25 Mon ### ### 8.4 8.58 344,523 2,942,226 -1.2 32.9 71.5
     Prev Section Enhanced    Basic Format Daily Prices for AD8    Bottom Next Section
Basic Prices for AD8
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-21 13:22:34 thru 2025-05-21 13:22:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000