AVITA Medical, Inc. (ASX:AVH)
Australia · Delayed Price · Currency is AUD 1.035
+0.005 (0.49%)
At close: Dec 12, 2025
AVITA Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 0.49% | 127,030 |
| Dec 11, 2025 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 422,320 |
| Dec 10, 2025 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 196,329 |
| Dec 9, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.41% | 188,125 |
| Dec 8, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | - | 432,190 |
| Dec 5, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 0.47% | 241,290 |
| Dec 4, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.30% | 557,006 |
| Dec 3, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.36% | 411,655 |
| Dec 2, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 553,124 |
| Dec 1, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.95% | 291,084 |
| Nov 28, 2025 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 0.42% | 324,522 |
| Nov 27, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 261,682 |
| Nov 26, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.44% | 139,860 |
| Nov 25, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | - | 432,525 |
| Nov 24, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.43% | 270,612 |
| Nov 21, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 418,004 |
| Nov 20, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 410,767 |
| Nov 19, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 5.31% | 688,386 |
| Nov 18, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | 0.89% | 688,584 |
| Nov 17, 2025 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | 1.36% | 727,235 |
| Nov 14, 2025 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | -1.34% | 1,011,217 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.08 | 1.12 | 1.12 | -3.45% | 830,538 |
| Nov 12, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -0.43% | 659,755 |
| Nov 11, 2025 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -1.27% | 385,125 |
| Nov 10, 2025 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 11.32% | 783,812 |
| Nov 7, 2025 | 1.10 | 1.14 | 1.06 | 1.06 | 1.06 | -4.93% | 617,432 |
| Nov 6, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -1.76% | 480,451 |
| Nov 5, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -2.16% | 374,536 |
| Nov 4, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -3.33% | 308,383 |
| Nov 3, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 4.35% | 252,960 |
| Oct 31, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 411,923 |
| Oct 30, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -0.43% | 357,331 |
| Oct 29, 2025 | 1.18 | 1.23 | 1.15 | 1.16 | 1.16 | 0.43% | 499,934 |
| Oct 28, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -4.55% | 997,534 |
| Oct 27, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -4.72% | 1,553,061 |
| Oct 24, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.20% | 434,731 |
| Oct 23, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 315,917 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.17% | 272,943 |
| Oct 21, 2025 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 644,480 |
| Oct 20, 2025 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -7.30% | 1,493,051 |
| Oct 17, 2025 | 1.42 | 1.43 | 1.26 | 1.37 | 1.37 | -15.95% | 3,993,368 |
| Oct 16, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.31% | 156,213 |
| Oct 15, 2025 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 2.20% | 249,864 |
| Oct 14, 2025 | 1.58 | 1.66 | 1.58 | 1.59 | 1.59 | -0.31% | 212,480 |
| Oct 13, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | -2.74% | 467,416 |
| Oct 10, 2025 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 334,531 |
| Oct 9, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 261,921 |
| Oct 8, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 189,945 |
| Oct 7, 2025 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -1.81% | 324,177 |
| Oct 6, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.30% | 244,872 |