ASX · AD8 · stock
Audinate Group Limited (AD8) stock price history
Every ASX trading session of Audinate Group Limited from Jun 30, 2017 to Nov 13, 2026: 2,392 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AD8 adjusted close, 2017 to 2026
- A$23.31
- All time high, 2024
- A$4.68
- 52 week high, A$1.71 low
- 2,392
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
AD8 key facts
- Audinate Group Limited (AD8) closed at A$2.17 on Nov 13, 2026 on ASX.
- AD8's all time high close is A$23.31, set on Mar 14, 2024; its all time low close is A$1.50 on Jul 18, 2017.
- AD8's 52 week range is A$1.71 to A$4.68.
- AD8 returned -48.3% over the year to Nov 13, 2026 and -77.5% over five years.
- Since Jun 30, 2017 AD8 returned +42%, +3.8% a year compounded.
- AD8's deepest drawdown was -92.5% from Mar 14, 2024 to Jun 18, 2026.
- DataCedar holds 2,392 daily sessions of AD8 history from Jun 30, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AD8 price chart, 2017 to 2026
AD8 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | +5.9% |
| 6 months | 0.0% |
| Year to date | -46.6% |
| 1 year | -48.3% |
| 3 years | -83.6% |
| 5 years | -77.5% |
| 10 years | n/a |
| Since Jun 30, 2017 | +41.8% |
| Compound annual growth, 9.4 years | +3.8% |
AD8 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$23.31 on Mar 14, 2024
- All time low close
- A$1.50 on Jul 18, 2017
- 52 week high
- A$4.68 on Dec 16, 2025
- 52 week low
- A$1.71 on Jun 18, 2026
- Deepest drawdown
- -92.5% from Mar 14, 2024 to Jun 18, 2026, not yet recovered
- Best single session
- +27.4% on Jun 19, 2026
- Worst single session
- -36.3% on Aug 6, 2024
- Volatility, 1 year annualised
- 64.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2019, +130%
- Worst calendar year
- 2024, -54%
AD8 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 30, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$4.06 | A$4.68 | A$1.71 | A$2.17 | -46.6% | 96.2M | 238 |
| 2025 | A$7.45 | A$10.44 | A$3.74 | A$4.06 | -45.2% | 110.7M | 253 |
| 2024 | A$16.30 | A$23.51 | A$6.50 | A$7.41 | -54.2% | 94.2M | 254 |
| 2023 | A$7.33 | A$16.50 | A$7.08 | A$16.18 | +116.3% | 38.6M | 252 |
| 2022 | A$8.85 | A$10.25 | A$4.99 | A$7.48 | -15.5% | 37.7M | 251 |
| 2021 | A$8.07 | A$11.01 | A$6.75 | A$8.85 | +8.6% | 40.1M | 254 |
| 2020 | A$7.99 | A$9.06 | A$2.51 | A$8.15 | +2.6% | 83.8M | 255 |
| 2019 | A$3.50 | A$9.30 | A$3.50 | A$7.94 | +130.1% | 52.7M | 253 |
| 2018 | A$2.51 | A$4.32 | A$2.40 | A$3.45 | +43.7% | 25.6M | 253 |
| 2017 | A$1.50 | A$2.48 | A$1.45 | A$2.40 | n/a | 3.2M | 129 |
AD8 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$2.17 | +4.3% |
| October 2026 | A$2.08 | -10.7% |
| September 2026 | A$2.33 | -2.9% |
| August 2026 | A$2.40 | +26.3% |
| July 2026 | A$1.90 | -21.8% |
| June 2026 | A$2.43 | +12.5% |
| May 2026 | A$2.16 | -14.6% |
| April 2026 | A$2.53 | -6.3% |
| March 2026 | A$2.70 | -11.2% |
| February 2026 | A$3.04 | -30.0% |
| January 2026 | A$4.34 | +6.9% |
| December 2025 | A$4.06 | -7.5% |
About the AD8 data
Daily bars. 2,392 sessions from Jun 30, 2017 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AAD8/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AD8 share price history
