Anteris Technologies Global Corp. (ASX:AVR)
Australia · Delayed Price · Currency is AUD 9.10
+0.27 (3.06%)
Nov 2, 2026, 12:16 PM AEDT
ASX:AVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.00 | 9.15 | 9.00 | 9.10 | - | 0.33% | 11,941 |
| Nov 1, 2026 | 9.00 | 9.13 | 9.00 | 9.07 | - | 2.72% | 7,776 |
| Oct 30, 2026 | 9.00 | 9.15 | 8.83 | 8.83 | 8.83 | 3.27% | 10,113 |
| Oct 29, 2026 | 8.40 | 8.58 | 8.40 | 8.55 | 8.55 | 1.18% | 16,246 |
| Oct 28, 2026 | 8.41 | 8.64 | 8.41 | 8.45 | 8.45 | 1.68% | 3,336 |
| Oct 27, 2026 | 8.33 | 8.33 | 8.18 | 8.31 | 8.31 | -1.07% | 3,166 |
| Oct 26, 2026 | 8.40 | 8.40 | 8.22 | 8.40 | 8.40 | -0.47% | 306 |
| Oct 23, 2026 | 8.65 | 8.65 | 8.38 | 8.44 | 8.44 | -2.09% | 8,507 |
| Oct 22, 2026 | 8.64 | 8.64 | 8.52 | 8.62 | 8.62 | -4.22% | 1,953 |
| Oct 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | 12 |
| Oct 20, 2026 | 8.72 | 8.82 | 8.65 | 8.75 | 8.75 | 0.57% | 29,112 |
| Oct 19, 2026 | 8.71 | 8.71 | 8.70 | 8.70 | 8.70 | -3.44% | 164 |
| Oct 16, 2026 | 9.03 | 9.08 | 8.99 | 9.01 | 9.01 | 2.62% | 2,875 |
| Oct 15, 2026 | 9.00 | 9.00 | 8.73 | 8.78 | 8.78 | -3.62% | 17,209 |
| Oct 14, 2026 | 9.15 | 9.26 | 9.05 | 9.11 | 9.11 | -3.39% | 4,130 |
| Oct 13, 2026 | 9.57 | 9.57 | 9.43 | 9.43 | 9.43 | -1.67% | 3,452 |
| Oct 12, 2026 | 9.55 | 9.88 | 9.41 | 9.59 | 9.59 | 0.42% | 5,592 |
| 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 |