AVITA Medical, Inc. (ASX:AVH)
Australia · Delayed Price · Currency is AUD 1.485
+0.090 (6.45%)
Aug 12, 2025, 4:10 PM AEST
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.47 | 1.53 | 1.45 | 1.49 | 1.49 | 6.43% | 601,674 |
| Aug 11, 2025 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | -6.04% | 1,343,506 |
| Aug 8, 2025 | 1.38 | 1.55 | 1.33 | 1.49 | 1.49 | -13.87% | 2,931,774 |
| Aug 7, 2025 | 1.70 | 1.75 | 1.67 | 1.73 | 1.73 | 2.37% | 258,504 |
| Aug 6, 2025 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | - | 235,571 |
| Aug 5, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | - | 166,928 |
| Aug 4, 2025 | 1.64 | 1.72 | 1.62 | 1.69 | 1.69 | -0.59% | 347,258 |
| Aug 1, 2025 | 1.66 | 1.72 | 1.64 | 1.70 | 1.70 | 1.80% | 234,480 |
| Jul 31, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -5.11% | 455,576 |
| Jul 30, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -4.86% | 336,962 |
| Jul 29, 2025 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 4.52% | 317,263 |
| Jul 28, 2025 | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | -1.12% | 333,940 |
| Jul 25, 2025 | 1.87 | 1.87 | 1.77 | 1.79 | 1.79 | -7.25% | 483,442 |
| Jul 24, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | 4.32% | 778,566 |
| Jul 23, 2025 | 1.78 | 1.86 | 1.77 | 1.85 | 1.85 | 10.12% | 656,109 |
| Jul 22, 2025 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 304,698 |
| Jul 21, 2025 | 1.65 | 1.68 | 1.61 | 1.65 | 1.65 | -4.62% | 703,866 |
| Jul 18, 2025 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 2.98% | 379,675 |
| Jul 17, 2025 | 1.68 | 1.71 | 1.64 | 1.68 | 1.68 | -1.18% | 247,892 |
| Jul 16, 2025 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | -6.08% | 569,524 |
| Jul 15, 2025 | 1.79 | 1.83 | 1.77 | 1.81 | 1.81 | 2.26% | 92,249 |
| Jul 14, 2025 | 1.80 | 1.81 | 1.77 | 1.77 | 1.77 | -2.21% | 153,452 |
| Jul 11, 2025 | 1.82 | 1.87 | 1.80 | 1.81 | 1.81 | 1.69% | 167,959 |
| Jul 10, 2025 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | - | 322,367 |
| Jul 9, 2025 | 1.70 | 1.80 | 1.69 | 1.78 | 1.78 | 7.88% | 433,994 |
| Jul 8, 2025 | 1.67 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 323,105 |
| Jul 7, 2025 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -1.18% | 270,438 |
| Jul 4, 2025 | 1.70 | 1.73 | 1.67 | 1.69 | 1.69 | 2.42% | 270,616 |
| Jul 3, 2025 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | -1.79% | 482,151 |
| Jul 2, 2025 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 3.07% | 116,044 |
| Jul 1, 2025 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | -5.23% | 350,407 |
| Jun 30, 2025 | 1.68 | 1.74 | 1.65 | 1.72 | 1.72 | 4.24% | 386,138 |
| Jun 27, 2025 | 1.56 | 1.67 | 1.54 | 1.65 | 1.65 | 10.74% | 796,097 |
| Jun 26, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -3.25% | 548,305 |
| Jun 25, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -1.91% | 634,232 |
| Jun 24, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 194,417 |
| Jun 23, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | - | 210,897 |
| Jun 20, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 266,042 |
| Jun 19, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 349,121 |
| Jun 18, 2025 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -4.79% | 444,573 |
| Jun 17, 2025 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 328,357 |
| Jun 16, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -5.56% | 434,124 |
| Jun 13, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -2.17% | 247,967 |
| Jun 12, 2025 | 1.84 | 1.87 | 1.82 | 1.84 | 1.84 | 1.10% | 264,086 |
| Jun 11, 2025 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -3.70% | 367,249 |
| Jun 10, 2025 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 4.42% | 284,894 |
| Jun 6, 2025 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 290,065 |
| Jun 5, 2025 | 1.86 | 1.89 | 1.81 | 1.83 | 1.83 | -3.68% | 211,135 |
| Jun 4, 2025 | 1.86 | 2.00 | 1.83 | 1.90 | 1.90 | 1.60% | 566,987 |
| Jun 3, 2025 | 1.86 | 1.92 | 1.86 | 1.87 | 1.87 | 3.89% | 325,202 |