Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 20-Dec-03 08:47:56 AM AEDT

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:
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 Wed Dec 02 12:07:55 AEDT 2020
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 2nd December 2020
Latest price with VOLUME for AD8 .. Wednesday 2nd December 2020

AD8 is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Dec 02 12:07:55 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company AD8
DATE ### ### 2020-09-29 ### ###
SHARE PRICE ### ### 5.85 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ###
Earnings/Share (EPS) ### ### ### ### ###
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
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 123 123
52Week High ### ### ### ###
52Week Low 2.51 2.51 2.51 2.51

     Prev Section Fundamental    News for AD8    Options Next Section

Score Company AD8 for Ownership
CtrLinksDateNewsScore
1 an >2020-11-06  2020-11-09 01:34 GMT, Price
Closed at $7.21
-2
Price range $1.45 -> $9.3, for Dates 2017-Jun-30 Fri -> 2020-Nov-06 Fri
 
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
No Warrants for company (AD8) AUDINATE GROUP LIMITED.
     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 ### 2,515,377 98.5
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
-0.06
2020-Dec-02 Wed 7.4 7.4 ### 7.2 88,281 ### ### 17.1 -120.0
2020-Dec-01 Tue ### 7.45 7.26 7.4 86,081 633,125 ### ### ###
2020-Nov-30 Mon ### 7.4 ### ### ### ### 3.4 90.9 ###
2020-Nov-27 Fri ### ### ### ### 51,755 375,223 ### ### ###
2020-Nov-26 Thu ### ### ### ### 110,643 ### ### ### -122.5
2020-Nov-25 Wed ### ### 7.075 ### ### 820,187 ### ### ###
2020-Nov-24 Tue 7.27 ### ### ### 102,570 741,581 ### ### ###
2020-Nov-23 Mon 7.2 ### ### ### ### ### ### ### ###
2020-Nov-20 Fri 7.58 ### ### ### 119,559 ### -5.3 ### ###
2020-Nov-19 Thu 7.43 7.55 ### 7.43 ### ### ### ### ###
2020-Nov-18 Wed ### 7.43 ### 7.28 222,286 ### -1.4 ### ###
2020-Nov-17 Tue 7.72 7.74 ### 7.4 212,879 1,606,172 -4.1 14.3 ###
2020-Nov-16 Mon 7.77 7.78 7.7 7.7 10,342 80,047 ### ### ###
2020-Nov-13 Fri 7.57 7.78 7.41 ### 87,927 ### 1.5 ### -128.0
2020-Nov-12 Thu ### ### 7.44 7.47 ### ### ### ### -124.5
2020-Nov-11 Wed ### ### 7.48 7.55 ### 1,197,857 -4.6 ### ###
2020-Nov-10 Tue 7.57 ### 7.54 ### ### 3,497,187 4.4 ### ###
2020-Nov-09 Mon 7.26 7.41 7.26 7.4 ### 1,009,582 1.9 ### ###
2020-Nov-06 Fri ### 7.43 ### 7.21 134,170 976,757 ### ### ###
2020-Nov-05 Thu 7.41 7.47 ### ### 218,549 1,598,685 -0.7 ### ###
2020-Nov-04 Wed 7.4 7.42 7.25 7.4 152,679 ### ### 63.8 ###
2020-Nov-03 Tue 7.23 7.57 7.23 7.27 185,983 1,376,274 0.6 60.3 ###
2020-Nov-02 Mon ### 7.25 ### ### 195,052 ### ### ### ###
2020-Oct-30 Fri ### ### 7 ### 294,626 2,116,887 0.1 ### ###
2020-Oct-29 Thu ### ### ### ### 208,578 ### ### ### ###
2020-Oct-28 Wed ### 7.2 ### ### 83,651 ### -1.0 ### ###
2020-Oct-27 Tue ### ### ### ### ### 1,106,384 ### 88.3 ###
2020-Oct-26 Mon ### ### ### ### ### 1,323,748 0.1 77.9 -118.5
2020-Oct-23 Fri ### 7.26 ### ### ### 1,526,186 ### ### ###
2020-Oct-22 Thu 7.49 ### ### ### ### ### ### ### ###
2020-Oct-21 Wed 6.82 7.41 6.82 7.4 407,351 ### ### ### ###
2020-Oct-20 Tue 6.77 7.055 6.75 6.82 191,670 ### ### 74.4 ###
2020-Oct-19 Mon 6.74 ### 6.7 6.75 ### ### 0.1 66.7 -112.5
2020-Oct-16 Fri ### ### 6.57 ### 339,952 2,292,976 -3.8 ### ###
2020-Oct-15 Thu ### ### ### ### 999,441 6,576,321 14.0 ### ###
2020-Oct-14 Wed 5.86 6 5.86 ### ### 641,228 ### 79.6 ###
2020-Oct-13 Tue ### ### 5.85 5.86 118,642 704,140 ### ### ###
2020-Oct-12 Mon 6 ### ### ### ### 534,871 ### ### ###
2020-Oct-09 Fri ### ### 5.975 ### 101,179 ### -0.8 ### ###
2020-Oct-08 Thu ### ### 6 ### 177,272 ### 0.3 ### -101.5
2020-Oct-07 Wed 6.22 6.22 ### ### ### 866,157 ### ### ###
2020-Oct-06 Tue ### 6.27 5.77 6.27 463,420 2,789,788 5.4 92.6 -104.5
2020-Oct-05 Mon ### ### 5.51 ### ### ### ### 91.6 ###
2020-Oct-02 Fri 5.77 5.89 5.55 ### ### ### -2.8 35.8 -93.5
2020-Oct-01 Thu 5.81 5.86 ### 5.71 76,921 443,449 -1.7 ### ###
2020-Sep-30 Wed 6 ### 5.73 5.78 ### 704,078 ### ### ###
2020-Sep-29 Tue ### ### ### ### 237,752 ### ### 90.4 ###
2020-Sep-28 Mon 5.49 5.88 5.49 5.85 ### ### 6.6 ### -97.5
2020-Sep-25 Fri 5.49 5.58 ### 5.49 ### ### ### 61.3 -91.5
2020-Sep-24 Thu 5.55 ### 5.26 5.47 ### 1,740,184 -1.4 32.5 ###
2020-Sep-23 Wed 5.86 ### 5.55 ### ### ### ### 11.4 -93.5
2020-Sep-22 Tue ### ### 5.81 5.84 ### 1,234,987 ### ### ###
2020-Sep-21 Mon ### ### 6 ### 117,853 717,724 -1.1 36.5 ###
2020-Sep-18 Fri 5.8 ### 5.76 ### 421,944 2,544,322 8.6 ### ###
2020-Sep-17 Thu ### ### ### 5.77 ### ### ### 23.8 ###
2020-Sep-16 Wed 5.55 ### 5.48 ### 543,773 ### ### 94.5 ###
2020-Sep-15 Tue 5.42 ### 5.4 5.48 408,075 ### ### ### ###
2020-Sep-14 Mon ### 5.43 ### 5.42 297,180 ### 5.9 92.4 ###
2020-Sep-11 Fri ### 5.21 ### ### ### ### ### 27.2 ###
2020-Sep-10 Thu 5.22 ### ### ### ### 2,849,256 ### ### ###
2020-Sep-09 Wed ### 5.23 ### ### 176,981 913,221 1.0 ### -86.5
2020-Sep-08 Tue ### ### ### ### ### 881,951 ### 17.9 ###
2020-Sep-07 Mon ### ### ### ### 238,688 ### ### ### ###
2020-Sep-04 Fri ### ### ### ### 583,079 2,967,872 -1.0 ### -85.0
2020-Sep-03 Thu 5.21 ### 5.2 5.23 197,545 1,040,074 0.4 68.7 ###
2020-Sep-02 Wed 5.2 ### 5.2 5.23 ### 778,220 0.6 ### ###
2020-Sep-01 Tue 5.23 5.27 ### 5.27 ### ### ### 78.6 ###
2020-Aug-31 Mon 5.25 5.29 ### 5.25 179,742 939,151 ### ### -87.5
2020-Aug-28 Fri 5.29 5.29 ### 5.2 ### 2,102,687 ### ### ###
2020-Aug-27 Thu ### ### 5.2 5.21 257,926 1,364,428 ### ### ###
2020-Aug-26 Wed 5.47 5.5 5.24 ### ### ### ### ### ###
2020-Aug-25 Tue 5.5 ### 5.4 5.4 ### ### ### 31.3 ###
2020-Aug-24 Mon ### 5.55 5.2 5.5 518,170 ### ### ### ###
2020-Aug-21 Fri ### ### ### ### ### 3,291,621 5.1 89.4 ###
2020-Aug-20 Thu 5.23 5.25 ### ### 1,495,141 7,685,024 -3.8 ### ###
2020-Aug-19 Wed 5.47 5.54 ### 5.4 240,642 1,306,686 -1.3 ### ###
2020-Aug-18 Tue 5.54 5.54 ### 5.45 ### 1,223,825 -1.6 ### ###
2020-Aug-17 Mon 5.45 5.53 ### 5.53 205,621 1,116,522 ### 75.2 ###
2020-Aug-14 Fri ### 5.5 5.27 5.44 ### 2,934,281 0.9 69.0 ###
2020-Aug-13 Thu 5.25 ### 5.25 ### 275,153 ### 1.5 ### ###
2020-Aug-12 Wed 5.2 5.26 ### ### 142,648 742,482 ### 44.9 -86.5
2020-Aug-11 Tue ### 5.28 ### 5.25 ### 811,526 1.4 80.3 -87.5
2020-Aug-10 Mon 5.2 5.25 ### 5.22 ### 1,645,220 0.4 ### -87.0
2020-Aug-07 Fri ### 5.4 ### ### 213,957 ### ### 19.1 ###
2020-Aug-06 Thu ### ### ### ### ### 1,466,141 ### ### ###
2020-Aug-05 Wed 5.25 ### ### 5.27 ### 1,975,049 0.4 ### ###
2020-Aug-04 Tue ### ### ### ### ### 1,692,048 ### ### -86.0
2020-Aug-03 Mon 5.22 5.27 ### ### 459,727 2,383,684 -1.3 36.0 ###
2020-Jul-31 Fri 5.28 5.385 5.21 5.25 399,675 2,117,278 ### ### -87.5
2020-Jul-30 Thu 5.41 5.55 5.25 ### 487,820 2,634,228 ### ### ###
2020-Jul-29 Wed 5.2 5.48 ### 5.45 ### ### ### ### ###
2020-Jul-28 Tue 5.4 5.47 5.22 5.25 461,723 ### -2.8 25.4 -87.5
2020-Jul-27 Mon 5.2 5.53 5.2 5.4 ### ### 3.8 ### ###
2020-Jul-24 Fri 5.41 5.41 ### ### 949,970 ### ### ### -86.5
2020-Jul-23 Thu 5.5 ### 5.26 ### ### ### -2.5 15.2 ###
2020-Jul-22 Wed ### ### ### ### 0 ###
2020-Jul-21 Tue ### 5.76 5.53 ### ### ### 1.2 ### ###
2020-Jul-20 Mon 5.5 ### ### 5.55 ### 2,421,122 ### ### -92.5
2020-Jul-17 Fri ### ### 5.23 5.5 ### ### ### 87.7 ###
2020-Jul-16 Thu 5.49 5.82 ### ### 774,682 4,202,649 ### 15.8 ###
2020-Jul-15 Wed ### ### ### ### ### 1,917,643 ### 93.0 ###
2020-Jul-14 Tue ### ### ### ### ### 1,877,150 ### ### ###
2020-Jul-13 Mon ### 5.44 ### ### 303,357 1,603,241 ### 19.1 ###
2020-Jul-10 Fri 5.5 5.52 5.23 5.26 ### ### ### 11.9 ###
2020-Jul-09 Thu 5.24 5.58 5.2 5.48 517,248 ### 4.6 89.0 ###
2020-Jul-08 Wed 5.26 5.28 ### ### 481,089 2,511,284 -1.5 ### ###
2020-Jul-07 Tue ### 5.59 5.28 5.29 ### ### ### ### ###
2020-Jul-06 Mon ### ### ### ### 281,252 ### ### ### ###
2020-Jul-03 Fri 5.44 5.45 ### ### 262,153 ### -4.8 ### ###
2020-Jul-02 Thu 5.42 5.51 ### ### 243,347 ### -0.9 25.5 -89.5
2020-Jul-01 Wed ### 5.59 ### 5.4 331,870 ### 0.6 61.0 ###
2020-Jun-30 Tue 5.5 ### 5.21 5.4 ### ### ### ### ###
2020-Jun-29 Mon 5.5 5.74 5.27 ### 409,641 2,255,073 ### 33.2 ###
2020-Jun-26 Fri ### 5.73 5.43 5.58 ### ### ### ### ###
2020-Jun-25 Thu 5.7 5.74 5.52 5.57 287,880 ### -2.3 31.4 ###
2020-Jun-24 Wed ### 6 5.78 5.78 352,327 ### -2.9 16.5 ###
2020-Jun-23 Tue ### 6.21 5.81 ### ### 1,264,726 -3.3 ### ###
2020-Jun-22 Mon ### ### 5.85 ### ### 3,750,676 -5.8 ### ###
2020-Jun-19 Fri ### ### ### ### 267,846 1,644,574 7.8 ### ###
2020-Jun-18 Thu ### ### 5.89 ### ### ### -3.3 ### -98.5
     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 2020-12-03 08:47:56 thru 2020-12-03 08:47:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000