Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
3.430
+0.050 (1.48%)
Nov 21, 2025, 1:19 PM EST - Market open
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 3.49 | 3.59 | 3.36 | 3.38 | 3.38 | -0.59% | 59,174 |
| Nov 19, 2025 | 3.51 | 3.69 | 3.34 | 3.40 | 3.40 | -3.13% | 105,010 |
| Nov 18, 2025 | 3.56 | 3.64 | 3.43 | 3.51 | 3.51 | -1.68% | 117,951 |
| Nov 17, 2025 | 3.71 | 3.74 | 3.40 | 3.57 | 3.57 | -3.25% | 185,537 |
| Nov 14, 2025 | 3.71 | 3.88 | 3.68 | 3.69 | 3.69 | -2.64% | 215,268 |
| Nov 13, 2025 | 3.80 | 3.92 | 3.62 | 3.79 | 3.79 | -2.57% | 191,766 |
| Nov 12, 2025 | 3.77 | 4.03 | 3.76 | 3.89 | 3.89 | 2.91% | 126,782 |
| Nov 11, 2025 | 3.94 | 4.11 | 3.75 | 3.78 | 3.78 | -4.42% | 120,333 |
| Nov 10, 2025 | 4.10 | 4.15 | 3.91 | 3.96 | 3.96 | -0.63% | 99,826 |
| Nov 7, 2025 | 3.99 | 4.01 | 3.74 | 3.98 | 3.98 | -1.24% | 163,261 |
| Nov 6, 2025 | 4.21 | 4.21 | 4.01 | 4.03 | 4.03 | -4.28% | 131,653 |
| Nov 5, 2025 | 4.28 | 4.31 | 4.15 | 4.21 | 4.21 | -1.41% | 105,779 |
| Nov 4, 2025 | 4.30 | 4.49 | 4.21 | 4.27 | 4.27 | -1.84% | 122,718 |
| Nov 3, 2025 | 4.72 | 4.72 | 4.17 | 4.35 | 4.35 | -3.12% | 205,303 |
| Oct 31, 2025 | 4.39 | 4.75 | 4.30 | 4.49 | 4.49 | 4.18% | 138,035 |
| Oct 30, 2025 | 4.36 | 4.50 | 4.25 | 4.31 | 4.31 | -2.05% | 235,768 |
| Oct 29, 2025 | 4.61 | 5.15 | 4.36 | 4.40 | 4.40 | -8.71% | 460,341 |
| Oct 28, 2025 | 4.81 | 4.98 | 4.21 | 4.82 | 4.82 | -7.84% | 1,040,778 |
| Oct 27, 2025 | 5.03 | 5.36 | 5.02 | 5.23 | 5.23 | 4.60% | 3,396,490 |
| Oct 24, 2025 | 5.58 | 5.58 | 4.92 | 5.00 | 5.00 | -10.55% | 198,051 |
| Oct 23, 2025 | 5.90 | 5.91 | 5.44 | 5.59 | 5.59 | -4.93% | 249,995 |
| Oct 22, 2025 | 6.38 | 6.41 | 5.72 | 5.88 | 5.88 | -7.40% | 216,109 |
| Oct 21, 2025 | 5.94 | 6.45 | 5.57 | 6.35 | 6.35 | 7.08% | 176,896 |
| Oct 20, 2025 | 4.95 | 6.02 | 4.75 | 5.93 | 5.93 | 21.77% | 140,941 |
| Oct 17, 2025 | 4.87 | 5.00 | 4.68 | 4.87 | 4.87 | -1.81% | 55,098 |
| Oct 16, 2025 | 4.77 | 5.34 | 4.77 | 4.96 | 4.96 | 4.64% | 115,005 |
| Oct 15, 2025 | 4.68 | 4.81 | 4.57 | 4.74 | 4.74 | 3.72% | 108,039 |
| Oct 14, 2025 | 4.33 | 4.62 | 4.14 | 4.57 | 4.57 | 2.70% | 77,184 |
| Oct 13, 2025 | 4.77 | 5.13 | 4.38 | 4.45 | 4.45 | -3.47% | 144,573 |
| Oct 10, 2025 | 4.91 | 4.95 | 4.60 | 4.61 | 4.61 | -5.73% | 140,188 |
| Oct 9, 2025 | 4.80 | 5.07 | 4.79 | 4.89 | 4.89 | 2.30% | 87,316 |
| Oct 8, 2025 | 4.39 | 4.89 | 4.33 | 4.78 | 4.78 | 9.38% | 111,628 |
| Oct 7, 2025 | 4.45 | 4.45 | 4.28 | 4.37 | 4.37 | -0.68% | 51,288 |
| Oct 6, 2025 | 4.36 | 4.55 | 4.36 | 4.40 | 4.40 | 2.09% | 59,755 |
| Oct 3, 2025 | 4.43 | 4.61 | 4.26 | 4.31 | 4.31 | -2.05% | 80,680 |
| Oct 2, 2025 | 4.21 | 4.43 | 4.08 | 4.40 | 4.40 | 3.53% | 73,906 |
| Oct 1, 2025 | 4.40 | 4.52 | 4.19 | 4.25 | 4.25 | -5.56% | 128,225 |
| Sep 30, 2025 | 4.34 | 4.80 | 4.30 | 4.50 | 4.50 | 3.21% | 147,759 |
| Sep 29, 2025 | 4.38 | 4.58 | 4.33 | 4.36 | 4.36 | 1.63% | 62,543 |
| Sep 26, 2025 | 4.26 | 4.35 | 4.08 | 4.29 | 4.29 | 0.94% | 80,370 |
| Sep 25, 2025 | 4.39 | 4.61 | 4.20 | 4.25 | 4.25 | -4.06% | 75,751 |
| Sep 24, 2025 | 4.77 | 4.86 | 4.34 | 4.43 | 4.43 | -7.52% | 83,782 |
| Sep 23, 2025 | 4.85 | 5.14 | 4.55 | 4.79 | 4.79 | -2.24% | 182,246 |
| Sep 22, 2025 | 5.14 | 5.15 | 4.46 | 4.90 | 4.90 | -6.49% | 265,560 |
| Sep 19, 2025 | 5.35 | 5.41 | 5.12 | 5.24 | 5.24 | -2.96% | 2,494,407 |
| Sep 18, 2025 | 5.61 | 5.78 | 5.28 | 5.40 | 5.40 | -3.74% | 173,504 |
| Sep 17, 2025 | 5.76 | 5.93 | 5.55 | 5.61 | 5.61 | -1.75% | 202,170 |
| Sep 16, 2025 | 5.78 | 6.43 | 5.59 | 5.71 | 5.71 | -1.89% | 262,918 |
| Sep 15, 2025 | 5.60 | 5.93 | 5.38 | 5.82 | 5.82 | 4.49% | 288,065 |
| Sep 12, 2025 | 5.04 | 5.63 | 4.88 | 5.57 | 5.57 | 11.40% | 215,675 |