Anteris Technologies Global Corp. (ASX:AVR)
Australia · Delayed Price · Currency is AUD 7.35
+0.38 (5.45%)
Sep 12, 2025, 3:35 PM AEST
ASX:AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 5.45% | 34,489 |
| Sep 11, 2025 | 6.87 | 6.97 | 6.85 | 6.97 | 6.97 | 2.35% | 20,497 |
| Sep 10, 2025 | 6.85 | 6.93 | 6.81 | 6.81 | 6.81 | -0.73% | 11,336 |
| Sep 9, 2025 | 6.31 | 6.90 | 6.31 | 6.86 | 6.86 | 12.83% | 56,802 |
| Sep 8, 2025 | 6.00 | 6.08 | 5.90 | 6.08 | 6.08 | 1.33% | 4,520 |
| Sep 5, 2025 | 6.01 | 6.01 | 5.88 | 6.00 | 6.00 | - | 6,440 |
| Sep 4, 2025 | 6.00 | 6.08 | 5.90 | 6.00 | 6.00 | -1.15% | 10,740 |
| Sep 3, 2025 | 5.90 | 6.07 | 5.83 | 6.07 | 6.07 | 2.88% | 12,652 |
| Sep 2, 2025 | 5.52 | 5.90 | 5.51 | 5.90 | 5.90 | 1.72% | 8,005 |
| Sep 1, 2025 | 5.65 | 5.80 | 5.49 | 5.80 | 5.80 | 2.65% | 3,405 |
| Aug 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 56 |
| Aug 29, 2025 | 5.62 | 5.62 | 5.50 | 5.60 | 5.60 | -5.88% | 35,098 |
| Aug 28, 2025 | 5.97 | 6.00 | 5.95 | 5.95 | 5.95 | -0.17% | 680 |
| Aug 27, 2025 | 6.08 | 6.08 | 5.75 | 5.96 | 5.96 | -2.30% | 12,432 |
| Aug 26, 2025 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 0.83% | 903 |
| Aug 25, 2025 | 5.98 | 6.07 | 5.83 | 6.05 | 6.05 | 8.04% | 46,719 |
| Aug 22, 2025 | 5.50 | 5.60 | 5.30 | 5.60 | 5.60 | 6.26% | 16,149 |
| Aug 21, 2025 | 5.51 | 5.51 | 5.24 | 5.27 | 5.27 | -5.05% | 15,506 |
| Aug 20, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -2.63% | 4,171 |
| Aug 19, 2025 | 5.82 | 5.82 | 5.60 | 5.70 | 5.70 | -2.73% | 7,156 |
| Aug 18, 2025 | 5.88 | 5.89 | 5.76 | 5.86 | 5.86 | 3.53% | 9,610 |
| Aug 15, 2025 | 5.85 | 5.86 | 5.66 | 5.66 | 5.66 | -3.25% | 2,746 |
| Aug 14, 2025 | 5.71 | 5.90 | 5.68 | 5.85 | 5.85 | 2.63% | 37,308 |
| Aug 13, 2025 | 5.50 | 5.76 | 5.50 | 5.70 | 5.70 | 4.59% | 12,441 |
| Aug 12, 2025 | 5.58 | 5.60 | 5.45 | 5.45 | 5.45 | -3.54% | 16,601 |
| Aug 11, 2025 | 5.50 | 5.69 | 5.50 | 5.65 | 5.65 | 1.80% | 8,179 |
| Aug 8, 2025 | 5.31 | 5.60 | 5.31 | 5.55 | 5.55 | -0.18% | 9,674 |
| Aug 7, 2025 | 5.29 | 5.70 | 5.29 | 5.56 | 5.56 | 1.09% | 27,956 |
| Aug 6, 2025 | 5.32 | 5.58 | 5.32 | 5.50 | 5.50 | 6.38% | 78,568 |
| Aug 5, 2025 | 5.10 | 5.18 | 5.00 | 5.17 | 5.17 | 2.38% | 13,091 |
| Aug 4, 2025 | 5.19 | 5.30 | 5.03 | 5.05 | 5.05 | -2.88% | 14,494 |
| Aug 1, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 1.36% | 11,909 |
| Jul 31, 2025 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | 1.58% | 1,610 |
| Jul 30, 2025 | 5.08 | 5.17 | 5.00 | 5.05 | 5.05 | -2.70% | 3,383 |
| Jul 29, 2025 | 5.05 | 5.19 | 4.89 | 5.19 | 5.19 | 2.77% | 9,591 |
| Jul 28, 2025 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 4.12% | 6,421 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.84 | 4.85 | 4.85 | -3.00% | 3,146 |
| Jul 24, 2025 | 5.00 | 5.05 | 4.86 | 5.00 | 5.00 | 2.88% | 2,522 |
| Jul 23, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | 1.25% | 3,628 |
| Jul 22, 2025 | 4.85 | 5.07 | 4.79 | 4.80 | 4.80 | -2.24% | 14,245 |
| Jul 21, 2025 | 5.15 | 5.15 | 4.88 | 4.91 | 4.91 | -5.21% | 11,749 |
| Jul 18, 2025 | 4.85 | 5.18 | 4.85 | 5.18 | 5.18 | 7.92% | 7,832 |
| Jul 17, 2025 | 4.75 | 4.85 | 4.74 | 4.80 | 4.80 | 2.56% | 23,636 |
| Jul 16, 2025 | 4.94 | 4.94 | 4.68 | 4.68 | 4.68 | -4.88% | 49,987 |
| Jul 15, 2025 | 4.94 | 5.18 | 4.92 | 4.92 | 4.92 | -2.19% | 25,628 |
| Jul 14, 2025 | 5.22 | 5.35 | 5.03 | 5.03 | 5.03 | -4.91% | 22,351 |
| Jul 11, 2025 | 5.40 | 5.40 | 5.20 | 5.29 | 5.29 | -0.19% | 13,179 |
| Jul 10, 2025 | 5.51 | 5.52 | 5.22 | 5.30 | 5.30 | -5.36% | 40,979 |
| Jul 9, 2025 | 5.62 | 5.80 | 5.51 | 5.60 | 5.60 | -0.36% | 8,819 |
| Jul 8, 2025 | 5.86 | 5.86 | 5.55 | 5.62 | 5.62 | -3.93% | 12,488 |