Listing Code | AD8 |
Listing Name | AUDINATE GROUP LIMITED |
GICS Sector | Technology Hardware & Equipment |
Company Listing | ASX listed company as at Fri Apr 19 11:20:15 AEST 2024 |
ISIN Name | |
ISIN Security | |
ISIN Code |
DATE | ### | ### | ### | ### | ### | ### |
---|---|---|---|---|---|---|
SHARE PRICE | 20.72 | ### | 17.29 | ### | ### | 13.53 |
MARKET CAP | ### | ### | ### | ### | ### | ### |
DIVIDEND YIELD | ||||||
Price to Earnings (PE) Price/EPS | ### | 107.82 | 121.49 | ### | ### | 99.56 |
Earnings/Share (EPS) | 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 | 23.48 | ### | 16.5 | 15.45 | ### |
Year Low | 8.5 | 8.43 | ### | ### | ### | 6.82 |
Net Profit Margin% | ||||||
Operating Margin% | ||||||
Return on Avg Assets% | ||||||
Return on Avg Equity% | ||||||
No. Employees | ||||||
52Week High | 23.51 | 23.48 | ### | 16.5 | 15.45 | ### |
52Week Low | 8.5 | 8.43 | ### | ### | ### | 6.82 |
Ctr | Links | Date | News | Score |
---|---|---|---|---|
1 | an > | 2023-12-22 |   2023-12-22 19:09 GMT, Price Closed at $15.91 | -5 |
Price range $1.45 -> $16.5, for Dates 2017-Jun-30 Fri -> 2023-Dec-22 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   |
News    Options owned by AD8    Warrants
|
|
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2 |
---|---|---|---|---|---|---|---|---|---|
2024-Apr-18 Thu | ### | ### | 18.27 | 18.54 | 247,258 | ### | ### | ### | 92.7 |
2024-Apr-17 Wed | ### | ### | ### | 18.77 | 211,279 | 3,993,173 | ### | ### | 93.9 |
2024-Apr-16 Tue | ### | ### | 18.625 | ### | 323,927 | ### | ### | 43.6 | ### |
2024-Apr-15 Mon | 19.25 | 19.59 | ### | 19.51 | ### | 3,925,974 | 1.4 | ### | 97.6 |
2024-Apr-12 Fri | 19.5 | 19.8 | 19.4 | 19.4 | 96,275 | ### | ### | ### | ### |
2024-Apr-11 Thu | 19.56 | ### | 19.44 | 19.51 | ### | 3,060,573 | -0.3 | 29.3 | 97.6 |
2024-Apr-10 Wed | 19.85 | 20.275 | 19.81 | ### | ### | ### | 0.7 | ### | ### |
2024-Apr-09 Tue | 20.56 | ### | ### | 19.79 | ### | 4,668,041 | -3.7 | 10.6 | ### |
2024-Apr-08 Mon | ### | ### | ### | 20.72 | 127,358 | 2,661,782 | -1.8 | 21.6 | ### |
2024-Apr-05 Fri | ### | ### | 20.58 | 20.71 | 162,822 | 3,414,377 | ### | ### | 103.6 |
2024-Apr-04 Thu | ### | ### | 20.82 | 21.27 | ### | 3,844,776 | ### | 71.6 | ### |
2024-Apr-03 Wed | ### | ### | 20.45 | 20.45 | ### | 4,080,772 | -3.4 | ### | 102.3 |
2024-Apr-02 Tue | ### | 21.41 | 20.88 | 21.26 | 371,840 | 7,862,556 | ### | 76.2 | ### |
2024-Mar-28 Thu | 21.28 | ### | ### | ### | ### | ### | ### | ### | 104.7 |
2024-Mar-27 Wed | 20.8 | 21.4 | ### | 21.4 | ### | ### | 2.9 | ### | ### |
2024-Mar-26 Tue | 21 | ### | 20.45 | ### | ### | ### | -0.5 | 33.1 | 104.5 |
2024-Mar-25 Mon | ### | 21.4 | ### | ### | ### | 5,267,743 | ### | 70.1 | ### |
2024-Mar-22 Fri | 22.56 | 22.56 | ### | ### | 259,980 | ### | -5.3 | ### | 106.9 |
2024-Mar-21 Thu | 22.53 | 22.53 | ### | 22.5 | 298,843 | 6,652,245 | ### | ### | 112.5 |
2024-Mar-20 Wed | 22 | 22.21 | 21.83 | ### | ### | ### | ### | 74.4 | ### |
2024-Mar-19 Tue | ### | 22.25 | 21.81 | ### | ### | ### | 0.2 | 67.4 | 109.7 |
2024-Mar-18 Mon | ### | ### | 21.52 | ### | ### | 6,147,155 | -4.6 | 12.4 | ### |
2024-Mar-15 Fri | ### | 23.51 | 22.55 | ### | ### | 74,534,084 | 1.7 | 80.0 | 116.6 |
2024-Mar-14 Thu | ### | ### | ### | ### | 213,355 | 4,873,028 | 0.1 | 69.9 | 113.4 |
2024-Mar-13 Wed | 22.83 | ### | 22.53 | 23 | ### | 7,504,152 | 0.7 | ### | ### |
2024-Mar-12 Tue | ### | 22.925 | 22.29 | 22.51 | 197,556 | 4,466,247 | ### | 72.8 | 112.6 |
2024-Mar-11 Mon | 22.58 | 22.83 | ### | ### | ### | ### | ### | ### | 111.7 |
2024-Mar-08 Fri | 21.8 | 22.7 | ### | 22.58 | 228,251 | ### | 3.6 | 89.1 | ### |
2024-Mar-07 Thu | 21.48 | 21.82 | 21.26 | 21.71 | ### | 5,369,125 | 1.1 | 74.7 | 108.6 |
2024-Mar-06 Wed | ### | 21.7 | ### | 21.48 | ### | ### | ### | ### | 107.4 |
2024-Mar-05 Tue | 21.44 | ### | ### | ### | ### | 10,146,444 | -0.7 | 32.4 | 106.5 |
2024-Mar-04 Mon | 21.5 | ### | 21.22 | 21.72 | ### | ### | 1.0 | ### | ### |
2024-Mar-01 Fri | ### | ### | 21.51 | 21.52 | ### | ### | -7.0 | ### | ### |
2024-Feb-29 Thu | 21.8 | 23.48 | ### | ### | ### | 11,998,148 | ### | ### | ### |
2024-Feb-28 Wed | ### | 21.78 | 21.4 | 21.78 | ### | 4,723,028 | ### | 72.4 | ### |
2024-Feb-27 Tue | 21.58 | ### | ### | 21.84 | ### | 4,595,853 | ### | ### | 109.2 |
2024-Feb-26 Mon | 21.2 | 21.52 | ### | 21.42 | ### | 4,135,343 | ### | 79.0 | ### |
2024-Feb-23 Fri | ### | ### | ### | ### | ### | 6,429,429 | ### | ### | 106.5 |
2024-Feb-22 Thu | ### | ### | 20.26 | 20.53 | 157,646 | 3,224,648 | 1.0 | 75.7 | ### |
2024-Feb-21 Wed | 20.5 | 20.83 | ### | ### | 439,551 | ### | ### | ### | 101.9 |
2024-Feb-20 Tue | ### | ### | ### | 20.48 | ### | 4,562,555 | ### | ### | 102.4 |
2024-Feb-19 Mon | ### | 20.84 | 20.2 | 20.4 | 160,829 | ### | -1.4 | ### | ### |
2024-Feb-16 Fri | 20.42 | ### | 20.25 | ### | ### | 7,708,955 | 1.1 | 74.2 | 103.2 |
2024-Feb-15 Thu | 19.8 | 20.76 | 19.7 | ### | 400,088 | 8,093,780 | 2.0 | 81.7 | ### |
2024-Feb-14 Wed | ### | 19.74 | 18.82 | 19.46 | ### | 12,179,426 | 2.4 | ### | ### |
2024-Feb-13 Tue | 19.79 | 20 | ### | 19.26 | ### | 17,205,378 | -2.7 | 17.8 | ### |
2024-Feb-12 Mon | ### | 19.49 | ### | ### | 881,082 | 16,352,881 | 7.4 | 95.9 | ### |
2024-Feb-09 Fri | ### | ### | ### | ### | 332,256 | 5,176,548 | ### | 93.0 | ### |
2024-Feb-08 Thu | 15.46 | ### | ### | ### | ### | ### | -1.7 | ### | ### |
2024-Feb-07 Wed | ### | ### | 14.81 | ### | 301,748 | 4,553,377 | ### | ### | 75.8 |
2024-Feb-06 Tue | 15.44 | ### | ### | 15.24 | ### | 4,649,547 | ### | ### | 76.2 |
2024-Feb-05 Mon | 15.8 | ### | 15.52 | 15.55 | 229,776 | ### | -1.6 | 29.3 | 77.8 |
2024-Feb-02 Fri | 16.21 | ### | ### | ### | 189,745 | 3,060,586 | ### | 25.0 | 80.6 |
2024-Feb-01 Thu | ### | ### | ### | ### | ### | ### | -0.9 | 33.5 | ### |
2024-Jan-31 Wed | ### | ### | ### | 16.51 | 355,543 | ### | ### | ### | 82.6 |
2024-Jan-30 Tue | ### | 17.385 | ### | 17.29 | ### | ### | ### | ### | 86.5 |
2024-Jan-29 Mon | ### | ### | ### | ### | 159,242 | 2,691,986 | ### | 32.9 | 85.2 |
2024-Jan-25 Thu | ### | ### | ### | ### | ### | 1,423,343 | ### | 23.2 | ### |
2024-Jan-24 Wed | ### | ### | ### | 17.27 | 178,573 | 3,059,848 | -0.6 | 28.0 | ### |
2024-Jan-23 Tue | 17.29 | 17.41 | ### | ### | 499,952 | 8,629,171 | ### | ### | 86.9 |
2024-Jan-22 Mon | ### | ### | ### | 17.28 | 185,923 | 3,235,989 | -2.0 | 28.1 | 86.4 |
2024-Jan-19 Fri | 17.45 | 17.5 | 17.23 | 17.43 | ### | ### | ### | ### | ### |
2024-Jan-18 Thu | ### | 17.24 | ### | ### | ### | 2,635,078 | 0.9 | ### | 85.3 |
2024-Jan-17 Wed | ### | ### | ### | ### | ### | ### | ### | 41.9 | 85.6 |
2024-Jan-16 Tue | 17.28 | ### | 16.855 | ### | 264,142 | 4,510,885 | ### | 30.0 | ### |
2024-Jan-15 Mon | ### | ### | ### | 17.54 | ### | ### | ### | ### | 87.7 |
2024-Jan-12 Fri | 17.42 | 17.74 | ### | 17.74 | ### | ### | ### | 82.9 | 88.7 |
2024-Jan-11 Thu | ### | 17.56 | ### | 17.45 | ### | 3,589,057 | ### | ### | 87.3 |
2024-Jan-10 Wed | 16.85 | ### | 16.76 | ### | ### | ### | 1.5 | 80.4 | 85.5 |
2024-Jan-09 Tue | ### | 16.82 | ### | 16.82 | ### | 3,067,077 | 2.7 | 88.6 | ### |
2024-Jan-08 Mon | ### | 16.47 | 15.87 | 16.25 | 386,186 | 6,244,627 | ### | ### | 81.3 |
2024-Jan-05 Fri | 16.52 | ### | 16.175 | 16.27 | 236,453 | 3,874,873 | ### | 23.1 | ### |
2024-Jan-04 Thu | ### | 16.44 | 15.45 | 16.44 | 119,140 | 1,899,687 | 5.0 | ### | 82.2 |
2024-Jan-03 Wed | ### | ### | ### | 15.7 | ### | 1,604,648 | -1.9 | ### | 78.5 |
2024-Jan-02 Tue | ### | ### | ### | ### | 72,425 | 1,171,474 | ### | 25.6 | 80.9 |
2023-Dec-29 Fri | 16.25 | 16.44 | ### | ### | ### | ### | ### | 27.5 | ### |
2023-Dec-28 Thu | 16.21 | 16.4 | ### | ### | ### | 1,153,652 | 0.6 | 70.1 | 81.5 |
2023-Dec-27 Wed | 15.85 | 16.225 | 15.72 | 16.22 | 116,153 | 1,855,253 | ### | 81.8 | ### |
2023-Dec-22 Fri | 15.86 | ### | 15.56 | ### | 77,648 | 1,223,344 | ### | ### | 79.6 |
2023-Dec-21 Thu | ### | ### | ### | 15.86 | 228,247 | 3,576,059 | ### | ### | ### |
2023-Dec-20 Wed | 16.25 | ### | ### | ### | 221,327 | ### | ### | ### | ### |
2023-Dec-19 Tue | ### | 16.22 | 15.4 | 16.2 | 176,429 | 2,789,342 | 3.6 | 86.9 | 81.0 |
2023-Dec-18 Mon | ### | ### | ### | 15.45 | 140,876 | 2,233,588 | -5.4 | 7.9 | 77.3 |
2023-Dec-15 Fri | 16.27 | 16.5 | ### | ### | ### | ### | ### | 29.5 | 80.9 |
2023-Dec-14 Thu | 15.76 | ### | 15.76 | 16.27 | ### | ### | ### | 83.5 | ### |
2023-Dec-13 Wed | 14.74 | ### | 14.71 | 15.7 | ### | 8,405,977 | ### | ### | 78.5 |
2023-Dec-12 Tue | 14.5 | ### | ### | ### | ### | 3,947,185 | 3.2 | 90.5 | 74.9 |
2023-Dec-11 Mon | ### | 14.46 | ### | ### | 148,241 | ### | ### | ### | ### |
2023-Dec-08 Fri | 14.86 | 14.86 | ### | 14.2 | ### | 2,546,328 | -4.4 | ### | 71.0 |
2023-Dec-07 Thu | ### | ### | 14.74 | 14.81 | 88,140 | ### | ### | 27.6 | ### |
2023-Dec-06 Wed | ### | ### | 14.56 | ### | 223,554 | ### | ### | ### | ### |
2023-Dec-05 Tue | ### | ### | 14.28 | ### | 147,788 | ### | ### | ### | 73.4 |
2023-Dec-04 Mon | 14.74 | ### | 14.5 | ### | ### | ### | -1.0 | ### | 73.0 |
2023-Dec-01 Fri | ### | ### | ### | 14.54 | 296,785 | ### | -2.9 | ### | 72.7 |
2023-Nov-30 Thu | 14.78 | 15.45 | ### | ### | ### | 37,954,883 | 1.3 | 77.3 | 74.9 |
2023-Nov-29 Wed | 14.89 | 14.89 | ### | 14.78 | 237,775 | ### | ### | ### | ### |
2023-Nov-28 Tue | ### | ### | 14.44 | 14.58 | ### | ### | -3.1 | ### | ### |
2023-Nov-27 Mon | ### | ### | 14.82 | ### | ### | 3,288,749 | ### | ### | 75.0 |
2023-Nov-24 Fri | 14.84 | ### | ### | ### | 149,050 | ### | 0.9 | 75.8 | 74.9 |
2023-Nov-23 Thu | ### | 15.2 | ### | 14.84 | 247,922 | 3,701,475 | 1.2 | ### | 74.2 |
2023-Nov-22 Wed | 14.79 | ### | 14.51 | 14.71 | 192,177 | ### | -0.5 | 38.3 | 73.6 |
2023-Nov-21 Tue | ### | 15.25 | ### | 14.72 | ### | 3,200,173 | -2.4 | 16.8 | ### |
2023-Nov-20 Mon | ### | 15.25 | ### | ### | ### | 3,823,677 | ### | ### | ### |
2023-Nov-17 Fri | ### | ### | 14.5 | ### | 219,984 | ### | 2.1 | ### | 74.5 |
2023-Nov-16 Thu | ### | 14.59 | 13.8 | 14.53 | ### | 3,987,858 | 3.8 | ### | ### |
2023-Nov-15 Wed | ### | 14.26 | ### | ### | 320,589 | ### | ### | 87.8 | 70.8 |
2023-Nov-14 Tue | ### | 13.55 | ### | 13.55 | ### | 2,116,121 | ### | 87.1 | 67.8 |
2023-Nov-13 Mon | ### | ### | ### | 13.24 | ### | ### | ### | 80.9 | 66.2 |
2023-Nov-10 Fri | ### | ### | 12.88 | ### | 83,926 | 1,091,877 | 1.0 | ### | 65.3 |
2023-Nov-09 Thu | ### | 13.23 | 12.88 | ### | 79,276 | 1,034,948 | ### | ### | ### |
2023-Nov-08 Wed | ### | ### | ### | ### | ### | ### | 0.2 | ### | 65.8 |
2023-Nov-07 Tue | ### | ### | 12.73 | ### | 66,941 | ### | 0.4 | ### | ### |
2023-Nov-06 Mon | 13.2 | ### | ### | 12.82 | 134,979 | 1,749,327 | -2.9 | ### | ### |
2023-Nov-03 Fri | 13.51 | ### | 13.2 | 13.22 | 78,352 | ### | -2.1 | 16.5 | ### |
2023-Nov-02 Thu | 13.22 | ### | ### | ### | ### | 1,614,029 | 3.2 | ### | 68.2 |
2023-Nov-01 Wed | 12.54 | 13.24 | 12.54 | 13.22 | ### | 1,626,743 | 5.4 | ### | ### |
2023-Oct-31 Tue | ### | 13.26 | 12.48 | 12.52 | ### | ### | ### | ### | ### |
2023-Oct-30 Mon | 12.71 | ### | 12.4 | 12.88 | ### | ### | ### | 79.0 | 64.4 |
2023-Oct-27 Fri | 13.4 | 13.4 | 12.75 | 12.82 | 163,024 | ### | -4.3 | 8.8 | ### |
2023-Oct-26 Thu | ### | 13.85 | 13.21 | ### | ### | ### | -2.0 | ### | ### |