Anteris Technologies Global Corp. (ASX:AVR)
Australia · Delayed Price · Currency is AUD 12.91
+0.37 (2.95%)
May 22, 2026, 3:59 PM AEST
ASX:AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12.70 | 13.01 | 12.61 | 12.91 | 12.91 | 2.95% | 39,149 |
| May 21, 2026 | 11.51 | 12.70 | 11.51 | 12.54 | 12.54 | 13.48% | 27,195 |
| May 20, 2026 | 10.71 | 11.54 | 10.71 | 11.05 | 11.05 | 6.25% | 47,432 |
| May 19, 2026 | 10.22 | 10.40 | 10.15 | 10.40 | 10.40 | 5.69% | 52,915 |
| May 18, 2026 | 10.00 | 10.00 | 9.79 | 9.84 | 9.84 | -1.11% | 8,878 |
| May 15, 2026 | 9.10 | 10.00 | 9.10 | 9.95 | 9.95 | 11.30% | 67,566 |
| May 14, 2026 | 9.28 | 9.51 | 8.94 | 8.94 | 8.94 | -3.66% | 17,820 |
| May 13, 2026 | 8.80 | 9.28 | 8.80 | 9.28 | 9.28 | 8.03% | 24,070 |
| May 12, 2026 | 8.91 | 9.00 | 8.59 | 8.59 | 8.59 | -3.59% | 9,152 |
| May 11, 2026 | 8.75 | 8.91 | 8.70 | 8.91 | 8.91 | 2.41% | 40,172 |
| May 8, 2026 | 8.17 | 8.75 | 8.17 | 8.70 | 8.70 | 6.49% | 73,752 |
| May 7, 2026 | 8.75 | 8.75 | 8.14 | 8.17 | 8.17 | -7.05% | 25,608 |
| May 6, 2026 | 8.44 | 8.80 | 8.44 | 8.79 | 8.79 | 5.52% | 19,219 |
| May 5, 2026 | 8.19 | 8.33 | 8.19 | 8.33 | 8.33 | -0.24% | 42,097 |
| May 4, 2026 | 8.25 | 8.42 | 8.25 | 8.35 | 8.35 | 2.45% | 75,602 |
| May 1, 2026 | 7.78 | 8.17 | 7.78 | 8.15 | 8.15 | 5.84% | 42,912 |
| Apr 30, 2026 | 7.70 | 7.70 | 7.63 | 7.70 | 7.70 | 2.67% | 32,164 |
| Apr 29, 2026 | 7.70 | 7.89 | 7.50 | 7.50 | 7.50 | -0.66% | 4,869 |
| Apr 28, 2026 | 7.78 | 7.78 | 7.50 | 7.55 | 7.55 | -0.66% | 2,737 |
| Apr 24, 2026 | 7.61 | 7.65 | 7.55 | 7.60 | 7.60 | 0.53% | 4,254 |
| Apr 23, 2026 | 7.90 | 7.91 | 7.55 | 7.56 | 7.56 | -4.30% | 4,425 |
| Apr 22, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -3.66% | 385 |
| Apr 21, 2026 | 8.30 | 8.30 | 7.92 | 8.20 | 8.20 | -1.20% | 4,035 |
| Apr 20, 2026 | 8.30 | 8.34 | 8.07 | 8.30 | 8.30 | -2.35% | 2,954 |
| Apr 16, 2026 | 8.49 | 8.50 | 8.28 | 8.50 | 8.50 | 0.71% | 8,863 |
| Apr 15, 2026 | 8.44 | 8.57 | 8.39 | 8.44 | 8.44 | -0.12% | 13,016 |
| Apr 14, 2026 | 8.15 | 8.50 | 8.15 | 8.45 | 8.45 | 8.33% | 8,443 |
| Apr 13, 2026 | 7.65 | 7.86 | 7.65 | 7.80 | 7.80 | 2.77% | 9,169 |
| Apr 10, 2026 | 7.60 | 7.64 | 7.56 | 7.59 | 7.59 | 1.07% | 4,232 |
| Apr 9, 2026 | 7.50 | 7.73 | 7.50 | 7.51 | 7.51 | -1.18% | 2,105 |
| Apr 8, 2026 | 7.50 | 7.73 | 7.50 | 7.60 | 7.60 | 0.66% | 1,410 |
| Apr 7, 2026 | 7.55 | 7.72 | 7.55 | 7.55 | 7.55 | - | 1,214 |
| Apr 2, 2026 | 7.77 | 7.77 | 7.55 | 7.55 | 7.55 | -4.19% | 1,910 |
| Apr 1, 2026 | 7.50 | 7.88 | 7.50 | 7.88 | 7.88 | 7.95% | 2,231 |
| Mar 31, 2026 | 7.70 | 7.70 | 7.13 | 7.30 | 7.30 | -5.19% | 7,502 |
| Mar 30, 2026 | 7.60 | 7.70 | 7.51 | 7.70 | 7.70 | -2.53% | 3,539 |
| Mar 27, 2026 | 8.06 | 8.06 | 7.90 | 7.90 | 7.90 | -1.86% | 4,551 |
| Mar 26, 2026 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | - | 3,291 |
| Mar 25, 2026 | 7.91 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 4,616 |
| Mar 24, 2026 | 7.97 | 8.00 | 7.95 | 8.00 | 8.00 | - | 1,701 |
| Mar 23, 2026 | 8.12 | 8.12 | 7.90 | 8.00 | 8.00 | -4.76% | 23,146 |
| Mar 20, 2026 | 8.40 | 8.43 | 8.21 | 8.40 | 8.40 | 2.31% | 5,517 |
| Mar 19, 2026 | 8.26 | 8.28 | 8.11 | 8.21 | 8.21 | -1.68% | 1,370 |
| Mar 18, 2026 | 8.11 | 8.35 | 8.11 | 8.35 | 8.35 | -1.65% | 1,732 |
| Mar 17, 2026 | 8.60 | 8.74 | 8.49 | 8.49 | 8.49 | -0.12% | 6,641 |
| Mar 16, 2026 | 8.60 | 8.60 | 8.45 | 8.50 | 8.50 | -6.59% | 1,441 |
| Mar 13, 2026 | 9.02 | 9.17 | 8.79 | 9.10 | 9.10 | - | 10,208 |
| Mar 12, 2026 | 8.86 | 9.10 | 8.86 | 9.10 | 9.10 | 2.71% | 18,852 |
| Mar 11, 2026 | 8.89 | 9.01 | 8.71 | 8.86 | 8.86 | 3.14% | 20,000 |
| Mar 10, 2026 | 8.60 | 8.60 | 8.00 | 8.59 | 8.59 | -0.12% | 3,869 |