AVITA Medical, Inc. (ASX:AVH)
Australia · Delayed Price · Currency is AUD 1.170
-0.060 (-4.88%)
May 19, 2026, 4:10 PM AEST
ASX:AVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | 4.24% | 257,375 |
| May 15, 2026 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 185,075 |
| May 14, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 188,144 |
| May 13, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.41% | 75,029 |
| May 12, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 7.93% | 206,004 |
| May 11, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -3.40% | 124,009 |
| May 8, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -2.08% | 134,516 |
| May 7, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | 1.69% | 104,240 |
| May 6, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -3.67% | 174,500 |
| May 5, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 3.38% | 119,338 |
| May 4, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -2.07% | 302,478 |
| May 1, 2026 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -0.41% | 196,267 |
| Apr 30, 2026 | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | 0.41% | 353,677 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 132,549 |
| Apr 28, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | 0.81% | 91,430 |
| Apr 27, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 55,401 |
| Apr 24, 2026 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | -1.57% | 350,855 |
| Apr 23, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.42% | 180,780 |
| Apr 22, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -4.71% | 371,591 |
| Apr 21, 2026 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | - | 113,785 |
| Apr 20, 2026 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | -0.36% | 221,242 |
| Apr 17, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -4.48% | 267,409 |
| Apr 16, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -4.92% | 483,911 |
| Apr 15, 2026 | 1.51 | 1.56 | 1.48 | 1.53 | 1.53 | 13.81% | 1,352,380 |
| Apr 14, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -4.29% | 192,514 |
| Apr 13, 2026 | 1.33 | 1.43 | 1.33 | 1.40 | 1.40 | 7.69% | 720,846 |
| Apr 10, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 8.33% | 549,394 |
| Apr 9, 2026 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 564,113 |
| Apr 8, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 6.31% | 263,553 |
| Apr 7, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 2.30% | 333,649 |
| Apr 2, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 211,977 |
| Apr 1, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.86% | 340,611 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.92% | 357,498 |
| Mar 30, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.81% | 241,602 |
| Mar 27, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.90% | 209,160 |
| Mar 26, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.45% | 70,139 |
| Mar 25, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 173,602 |
| Mar 24, 2026 | 1.12 | 1.15 | 1.06 | 1.11 | 1.11 | -1.77% | 365,257 |
| Mar 23, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 124,022 |
| Mar 20, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 121,730 |
| Mar 19, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -6.40% | 311,174 |
| Mar 18, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 58,258 |
| Mar 17, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | 2.42% | 213,516 |
| Mar 16, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.98% | 109,020 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.69% | 178,134 |
| Mar 12, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -5.11% | 188,513 |
| Mar 11, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.36% | 142,420 |
| Mar 10, 2026 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | 6.59% | 385,120 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -5.84% | 305,653 |
| Mar 6, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | -0.72% | 111,342 |