Anteris Technologies Global Corp. (ASX:AVR)
Australia · Delayed Price · Currency is AUD 9.59
+0.04 (0.42%)
Oct 12, 2026, 4:10 PM AEST
ASX:AVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 9.55 | 9.88 | 9.41 | 9.59 | - | 1.48% | 5,592 |
| Oct 11, 2026 | 9.55 | 9.55 | 9.41 | 9.45 | - | -1.05% | 6,151 |
| Oct 9, 2026 | 9.50 | 9.68 | 9.50 | 9.55 | 9.55 | -3.44% | 5,258 |
| Oct 8, 2026 | 9.94 | 9.94 | 9.76 | 9.89 | 9.89 | -2.56% | 851 |
| Oct 7, 2026 | 10.21 | 10.21 | 10.08 | 10.15 | 10.15 | -5.41% | 8,996 |
| Oct 6, 2026 | 10.80 | 10.80 | 10.63 | 10.73 | 10.73 | -1.29% | 2,728 |
| Oct 5, 2026 | 11.10 | 11.10 | 10.70 | 10.87 | 10.87 | -2.07% | 10,041 |
| Oct 2, 2026 | 11.11 | 11.17 | 11.08 | 11.10 | 11.10 | 0.73% | 1,748 |
| Oct 1, 2026 | 11.04 | 11.18 | 11.02 | 11.02 | 11.02 | 2.32% | 1,442 |
| Sep 30, 2026 | 10.90 | 10.91 | 10.68 | 10.77 | 10.77 | -1.82% | 5,715 |
| Sep 29, 2026 | 10.89 | 10.97 | 10.78 | 10.97 | 10.97 | 1.95% | 7,625 |
| Sep 28, 2026 | 10.76 | 10.80 | 10.53 | 10.76 | 10.76 | 0.65% | 18,625 |
| Sep 25, 2026 | 10.85 | 10.85 | 10.66 | 10.69 | 10.69 | -0.37% | 8,406 |
| Sep 24, 2026 | 10.85 | 10.91 | 10.61 | 10.73 | 10.73 | -4.20% | 11,219 |
| Sep 23, 2026 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | -0.62% | 14,470 |
| Sep 22, 2026 | 11.30 | 11.30 | 11.22 | 11.27 | 11.27 | -1.74% | 3,081 |
| Sep 21, 2026 | 11.59 | 11.60 | 11.35 | 11.47 | 11.47 | -2.88% | 2,808 |
| Sep 18, 2026 | 11.75 | 11.81 | 11.59 | 11.81 | 11.81 | 1.11% | 7,977 |
| Sep 17, 2026 | 11.79 | 11.84 | 11.54 | 11.68 | 11.68 | 1.21% | 11,647 |
| Sep 16, 2026 | 11.84 | 11.84 | 11.39 | 11.54 | 11.54 | -3.83% | 9,439 |
| Sep 15, 2026 | 12.00 | 12.07 | 11.84 | 12.00 | 12.00 | 3.99% | 18,483 |
| Sep 14, 2026 | 11.41 | 11.54 | 11.30 | 11.54 | 11.54 | 1.23% | 8,391 |
| Sep 11, 2026 | 11.61 | 11.61 | 11.26 | 11.40 | 11.40 | -1.81% | 50,337 |
| Sep 10, 2026 | 11.66 | 11.66 | 11.45 | 11.61 | 11.61 | -1.53% | 17,690 |
| Sep 9, 2026 | 11.75 | 11.79 | 11.06 | 11.79 | 11.79 | -2.64% | 12,894 |
| Sep 8, 2026 | 12.16 | 12.28 | 12.00 | 12.11 | 12.11 | -0.74% | 16,465 |
| Sep 7, 2026 | 12.00 | 12.44 | 12.00 | 12.20 | 12.20 | 1.67% | 12,704 |
| Sep 4, 2026 | 11.95 | 12.08 | 11.91 | 12.00 | 12.00 | 0.50% | 20,188 |
| Sep 3, 2026 | 11.98 | 11.98 | 11.82 | 11.94 | 11.94 | 1.62% | 3,684 |
| Sep 2, 2026 | 11.68 | 11.75 | 11.43 | 11.75 | 11.75 | -1.34% | 14,270 |
| Sep 1, 2026 | 11.83 | 11.92 | 11.70 | 11.91 | 11.91 | -0.50% | 5,926 |
| Aug 31, 2026 | 12.27 | 12.27 | 11.85 | 11.97 | 11.97 | -3.08% | 9,075 |
| Aug 28, 2026 | 12.28 | 12.38 | 12.26 | 12.35 | 12.35 | 1.48% | 3,030 |
| Aug 27, 2026 | 12.62 | 12.62 | 12.17 | 12.17 | 12.17 | -0.65% | 3,655 |
| Aug 26, 2026 | 12.23 | 12.37 | 12.11 | 12.25 | 12.25 | 1.49% | 4,724 |
| Aug 25, 2026 | 12.39 | 12.39 | 12.06 | 12.07 | 12.07 | -2.11% | 5,721 |
| Aug 24, 2026 | 12.50 | 12.50 | 12.28 | 12.33 | 12.33 | -2.38% | 1,328 |
| Aug 21, 2026 | 13.01 | 13.13 | 12.63 | 12.63 | 12.63 | -6.44% | 5,633 |
| Aug 20, 2026 | 13.40 | 13.60 | 13.33 | 13.50 | 13.50 | 2.04% | 18,466 |
| Aug 19, 2026 | 13.30 | 13.31 | 13.09 | 13.23 | 13.23 | 1.38% | 14,359 |
| Aug 18, 2026 | 13.05 | 13.10 | 12.82 | 13.05 | 13.05 | 0.38% | 16,666 |
| Aug 17, 2026 | 12.86 | 13.00 | 12.68 | 13.00 | 13.00 | 7.44% | 17,516 |
| Aug 14, 2026 | 12.39 | 12.41 | 12.00 | 12.10 | 12.10 | -1.87% | 6,097 |
| Aug 13, 2026 | 12.85 | 12.85 | 12.33 | 12.33 | 12.33 | -4.05% | 2,857 |
| Aug 12, 2026 | 12.61 | 13.10 | 12.61 | 12.85 | 12.85 | 2.39% | 7,787 |
| Aug 11, 2026 | 12.40 | 12.55 | 12.00 | 12.55 | 12.55 | 4.50% | 37,479 |
| Aug 10, 2026 | 11.80 | 12.30 | 11.80 | 12.01 | 12.01 | 3.98% | 15,540 |
| Aug 7, 2026 | 11.10 | 11.56 | 10.81 | 11.55 | 11.55 | 5.19% | 14,907 |
| Aug 6, 2026 | 11.50 | 11.50 | 10.79 | 10.98 | 10.98 | -4.44% | 8,548 |
| Aug 5, 2026 | 11.52 | 11.65 | 11.49 | 11.49 | 11.49 | -0.09% | 2,520 |