Anteris Technologies Global Corp. (ASX:AVR)
Australia · Delayed Price · Currency is AUD 9.05
+0.25 (2.84%)
At close: Mar 3, 2026
ASX:AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.86 | 9.22 | 8.86 | 9.05 | 9.05 | 2.84% | 27,461 |
| Mar 2, 2026 | 8.80 | 8.85 | 8.76 | 8.80 | 8.80 | - | 3,695 |
| Feb 27, 2026 | 8.87 | 8.91 | 8.66 | 8.80 | 8.80 | -0.79% | 4,796 |
| Feb 26, 2026 | 8.69 | 9.00 | 8.69 | 8.87 | 8.87 | 3.14% | 7,761 |
| Feb 25, 2026 | 8.48 | 8.63 | 8.48 | 8.60 | 8.60 | 1.78% | 43,968 |
| Feb 24, 2026 | 8.15 | 8.52 | 8.15 | 8.45 | 8.45 | 11.18% | 45,336 |
| Feb 23, 2026 | 8.02 | 8.02 | 7.40 | 7.60 | 7.60 | -5.24% | 17,429 |
| Feb 20, 2026 | 8.00 | 8.02 | 7.99 | 8.02 | 8.02 | 0.25% | 6,038 |
| Feb 19, 2026 | 7.95 | 8.10 | 7.95 | 8.00 | 8.00 | - | 3,469 |
| Feb 18, 2026 | 8.13 | 8.15 | 8.00 | 8.00 | 8.00 | -0.12% | 3,021 |
| Feb 17, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 739 |
| Feb 16, 2026 | 8.00 | 8.01 | 7.90 | 8.01 | 8.01 | 3.09% | 1,807 |
| Feb 13, 2026 | 7.91 | 8.01 | 7.60 | 7.77 | 7.77 | -2.88% | 10,164 |
| Feb 12, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -0.87% | 7,028 |
| Feb 11, 2026 | 8.00 | 8.07 | 8.00 | 8.07 | 8.07 | 3.73% | 1,670 |
| Feb 10, 2026 | 7.99 | 8.12 | 7.77 | 7.78 | 7.78 | -2.63% | 16,072 |
| Feb 9, 2026 | 7.60 | 8.01 | 7.60 | 7.99 | 7.99 | 7.97% | 8,380 |
| Feb 6, 2026 | 7.42 | 7.59 | 7.30 | 7.40 | 7.40 | -5.13% | 9,871 |
| Feb 5, 2026 | 8.12 | 8.15 | 7.75 | 7.80 | 7.80 | -6.70% | 10,192 |
| Feb 4, 2026 | 8.35 | 8.36 | 8.12 | 8.36 | 8.36 | -2.90% | 8,281 |
| Feb 3, 2026 | 8.30 | 8.65 | 8.30 | 8.61 | 8.61 | 3.11% | 61,998 |
| Feb 2, 2026 | 8.55 | 8.58 | 8.35 | 8.35 | 8.35 | -5.54% | 7,517 |
| Jan 30, 2026 | 9.00 | 9.15 | 8.67 | 8.84 | 8.84 | -0.67% | 25,003 |
| Jan 29, 2026 | 9.26 | 9.26 | 8.90 | 8.90 | 8.90 | -3.89% | 24,100 |
| Jan 28, 2026 | 9.10 | 9.27 | 9.00 | 9.26 | 9.26 | 0.65% | 7,052 |
| Jan 27, 2026 | 9.49 | 9.49 | 8.94 | 9.20 | 9.20 | -5.64% | 72,698 |
| Jan 23, 2026 | 9.10 | 9.79 | 9.10 | 9.75 | 9.75 | 9.43% | 122,959 |
| Jan 22, 2026 | 8.90 | 8.96 | 8.60 | 8.91 | 8.91 | -8.05% | 58,173 |
| Jan 21, 2026 | 8.30 | 9.69 | 8.30 | 9.69 | 9.69 | 32.92% | 219,470 |
| Jan 20, 2026 | 7.15 | 7.32 | 7.06 | 7.29 | 7.29 | -0.55% | 6,372 |
| Jan 19, 2026 | 7.00 | 7.33 | 6.98 | 7.33 | 7.33 | 5.92% | 50,199 |
| Jan 16, 2026 | 6.84 | 6.92 | 6.79 | 6.92 | 6.92 | -0.29% | 4,856 |
| Jan 15, 2026 | 7.19 | 7.40 | 6.74 | 6.94 | 6.94 | 1.17% | 7,164 |
| Jan 14, 2026 | 6.80 | 6.94 | 6.70 | 6.86 | 6.86 | 1.63% | 2,942 |
| Jan 13, 2026 | 6.97 | 7.00 | 6.75 | 6.75 | 6.75 | -3.16% | 56,900 |
| Jan 12, 2026 | 7.21 | 7.29 | 6.74 | 6.97 | 6.97 | -5.04% | 7,336 |
| Jan 9, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 495 |
| Jan 8, 2026 | 7.24 | 7.45 | 7.22 | 7.34 | 7.34 | 1.38% | 7,425 |
| Jan 7, 2026 | 7.30 | 7.30 | 7.19 | 7.24 | 7.24 | 0.70% | 4,669 |
| Jan 6, 2026 | 7.43 | 7.43 | 7.15 | 7.19 | 7.19 | -4.13% | 3,468 |
| Jan 5, 2026 | 7.65 | 7.66 | 7.40 | 7.50 | 7.50 | 0.67% | 4,405 |
| Jan 2, 2026 | 7.79 | 7.79 | 7.39 | 7.45 | 7.45 | -2.74% | 2,632 |
| Dec 31, 2025 | 7.77 | 7.80 | 7.50 | 7.66 | 7.66 | 4.64% | 4,135 |
| Dec 30, 2025 | 7.80 | 7.80 | 7.26 | 7.32 | 7.32 | -6.15% | 40,973 |
| Dec 29, 2025 | 7.70 | 7.89 | 7.64 | 7.80 | 7.80 | 1.30% | 19,692 |
| Dec 24, 2025 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | -1.16% | 3,036 |
| Dec 23, 2025 | 7.49 | 7.79 | 7.22 | 7.79 | 7.79 | 9.72% | 86,821 |
| Dec 22, 2025 | 7.01 | 7.11 | 7.01 | 7.10 | 7.10 | -6.58% | 2,909 |
| Dec 19, 2025 | 7.53 | 7.90 | 7.49 | 7.60 | 7.60 | 7.04% | 89,529 |
| Dec 18, 2025 | 7.22 | 7.22 | 7.10 | 7.10 | 7.10 | -1.66% | 1,863 |