Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
4.150
+0.330 (8.64%)
Aug 22, 2025, 4:00 PM - Market closed
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.82 | 4.30 | 3.73 | 4.15 | 4.15 | 8.64% | 154,995 |
| Aug 21, 2025 | 3.49 | 3.88 | 3.49 | 3.82 | 3.82 | 7.30% | 44,306 |
| Aug 20, 2025 | 3.65 | 3.76 | 3.52 | 3.56 | 3.56 | -2.73% | 66,263 |
| Aug 19, 2025 | 3.81 | 3.89 | 3.44 | 3.66 | 3.66 | -3.68% | 118,917 |
| Aug 18, 2025 | 4.10 | 4.23 | 3.77 | 3.80 | 3.80 | -5.94% | 106,154 |
| Aug 15, 2025 | 3.97 | 4.08 | 3.90 | 4.04 | 4.04 | 3.06% | 117,310 |
| Aug 14, 2025 | 4.06 | 4.06 | 3.82 | 3.92 | 3.92 | -3.45% | 71,428 |
| Aug 13, 2025 | 3.76 | 4.10 | 3.51 | 4.06 | 4.06 | 9.43% | 104,023 |
| Aug 12, 2025 | 3.79 | 3.79 | 3.18 | 3.71 | 3.71 | 6.00% | 97,651 |
| Aug 11, 2025 | 3.64 | 3.64 | 3.40 | 3.50 | 3.50 | -3.31% | 75,834 |
| Aug 8, 2025 | 3.60 | 3.79 | 3.42 | 3.62 | 3.62 | 0.28% | 46,733 |
| Aug 7, 2025 | 3.69 | 3.75 | 3.35 | 3.61 | 3.61 | -5.00% | 90,445 |
| Aug 6, 2025 | 3.82 | 3.90 | 3.65 | 3.80 | 3.80 | - | 110,756 |
| Aug 5, 2025 | 3.45 | 3.88 | 3.32 | 3.80 | 3.80 | 10.79% | 142,499 |
| Aug 4, 2025 | 3.12 | 3.45 | 3.09 | 3.43 | 3.43 | 11.73% | 64,444 |
| Aug 1, 2025 | 3.15 | 3.29 | 2.99 | 3.07 | 3.07 | -4.36% | 86,096 |
| Jul 31, 2025 | 3.34 | 3.63 | 3.19 | 3.21 | 3.21 | -3.60% | 73,951 |
| Jul 30, 2025 | 3.25 | 3.55 | 3.25 | 3.33 | 3.33 | 4.06% | 660,287 |
| Jul 29, 2025 | 3.40 | 3.46 | 3.17 | 3.20 | 3.20 | -4.48% | 52,852 |
| Jul 28, 2025 | 3.31 | 3.43 | 3.23 | 3.35 | 3.35 | 3.08% | 110,736 |
| Jul 25, 2025 | 3.27 | 3.31 | 3.16 | 3.25 | 3.25 | -0.91% | 76,051 |
| Jul 24, 2025 | 3.31 | 3.36 | 3.19 | 3.28 | 3.28 | -0.61% | 52,466 |
| Jul 23, 2025 | 3.21 | 3.39 | 3.21 | 3.30 | 3.30 | 3.94% | 132,783 |
| Jul 22, 2025 | 2.98 | 3.22 | 2.98 | 3.18 | 3.18 | 5.66% | 110,058 |
| Jul 21, 2025 | 3.06 | 3.24 | 2.99 | 3.01 | 3.01 | -1.31% | 82,281 |
| Jul 18, 2025 | 3.18 | 3.24 | 3.04 | 3.05 | 3.05 | -2.40% | 103,348 |
| Jul 17, 2025 | 2.97 | 3.20 | 2.97 | 3.12 | 3.12 | 5.41% | 177,025 |
| Jul 16, 2025 | 2.95 | 3.00 | 2.85 | 2.96 | 2.96 | 2.07% | 233,735 |
| Jul 15, 2025 | 3.09 | 3.17 | 2.90 | 2.90 | 2.90 | -5.54% | 514,054 |
| Jul 14, 2025 | 3.17 | 3.34 | 3.01 | 3.07 | 3.07 | -3.46% | 183,420 |
| Jul 11, 2025 | 3.31 | 3.48 | 3.12 | 3.18 | 3.18 | -4.36% | 148,186 |
| Jul 10, 2025 | 3.35 | 3.50 | 3.31 | 3.33 | 3.33 | -0.75% | 194,496 |
| Jul 9, 2025 | 3.51 | 3.62 | 3.30 | 3.35 | 3.35 | -4.42% | 356,660 |
| Jul 8, 2025 | 3.56 | 3.61 | 3.45 | 3.51 | 3.51 | 0.72% | 310,871 |
| Jul 7, 2025 | 3.74 | 3.83 | 3.40 | 3.48 | 3.48 | -8.42% | 332,630 |
| Jul 3, 2025 | 3.82 | 3.94 | 3.66 | 3.80 | 3.80 | 2.43% | 209,036 |
| Jul 2, 2025 | 3.72 | 3.94 | 3.60 | 3.71 | 3.71 | -0.27% | 120,739 |
| Jul 1, 2025 | 3.76 | 3.90 | 3.61 | 3.72 | 3.72 | -1.85% | 251,839 |
| Jun 30, 2025 | 4.10 | 4.30 | 3.77 | 3.79 | 3.79 | -6.65% | 242,009 |
| Jun 27, 2025 | 4.00 | 4.20 | 3.92 | 4.06 | 4.06 | 1.50% | 1,455,331 |
| Jun 26, 2025 | 3.96 | 4.15 | 3.90 | 4.00 | 4.00 | 1.01% | 163,083 |
| Jun 25, 2025 | 4.02 | 4.09 | 3.90 | 3.96 | 3.96 | -1.61% | 120,359 |
| Jun 24, 2025 | 4.00 | 4.21 | 3.90 | 4.03 | 4.03 | 5.92% | 260,539 |
| Jun 23, 2025 | 4.03 | 4.18 | 3.75 | 3.80 | 3.80 | -6.63% | 194,107 |
| Jun 20, 2025 | 4.07 | 4.33 | 4.04 | 4.07 | 4.07 | 0.25% | 890,531 |
| Jun 18, 2025 | 3.80 | 4.30 | 3.73 | 4.06 | 4.06 | 8.27% | 197,322 |
| Jun 17, 2025 | 3.97 | 4.02 | 3.61 | 3.75 | 3.75 | -6.48% | 205,942 |
| Jun 16, 2025 | 4.40 | 4.72 | 3.98 | 4.01 | 4.01 | -8.45% | 254,005 |
| Jun 13, 2025 | 4.74 | 5.08 | 4.36 | 4.38 | 4.38 | -10.06% | 279,964 |
| Jun 12, 2025 | 5.18 | 5.18 | 4.79 | 4.87 | 4.87 | -4.88% | 210,431 |