AVITA Medical, Inc. (ASX:AVH)
Australia · Delayed Price · Currency is AUD 1.335
-0.010 (-0.74%)
Sep 1, 2025, 4:10 PM AEST
AVITA Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 770,580 |
| Aug 28, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 415,781 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 509,962 |
| Aug 26, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -4.05% | 598,776 |
| Aug 25, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 2.07% | 450,585 |
| Aug 22, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 649,016 |
| Aug 21, 2025 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 697,111 |
| Aug 20, 2025 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -8.02% | 2,910,703 |
| Aug 19, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 1,927,224 |
| Aug 18, 2025 | 1.71 | 1.71 | 1.57 | 1.60 | 1.60 | -8.57% | 2,984,478 |
| Aug 15, 2025 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | 1.16% | 617,318 |
| Aug 14, 2025 | 1.73 | 1.76 | 1.70 | 1.73 | 1.73 | 2.37% | 590,475 |
| Aug 13, 2025 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 13.42% | 1,229,228 |
| Aug 12, 2025 | 1.47 | 1.53 | 1.45 | 1.49 | 1.49 | 6.43% | 662,177 |
| 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 |