Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
4.400
-0.420 (-8.71%)
At close: Oct 29, 2025, 4:00 PM EDT
4.382
-0.018 (-0.42%)
Pre-market: Oct 30, 2025, 9:06 AM EDT

AVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.615.154.364.404.40-8.71%460,341
Oct 28, 20254.814.984.214.824.82-7.84%1,040,778
Oct 27, 20255.035.365.025.235.234.60%3,396,490
Oct 24, 20255.585.584.925.005.00-10.55%198,051
Oct 23, 20255.905.915.445.595.59-4.93%249,995
Oct 22, 20256.386.415.725.885.88-7.40%216,109
Oct 21, 20255.946.455.576.356.357.08%176,896
Oct 20, 20254.956.024.755.935.9321.77%140,941
Oct 17, 20254.875.004.684.874.87-1.81%55,098
Oct 16, 20254.775.344.774.964.964.64%115,005
Oct 15, 20254.684.814.574.744.743.72%108,039
Oct 14, 20254.334.624.144.574.572.70%77,184
Oct 13, 20254.775.134.384.454.45-3.47%144,573
Oct 10, 20254.914.954.604.614.61-5.73%140,188
Oct 9, 20254.805.074.794.894.892.30%87,316
Oct 8, 20254.394.894.334.784.789.38%111,628
Oct 7, 20254.454.454.284.374.37-0.68%51,288
Oct 6, 20254.364.554.364.404.402.09%59,755
Oct 3, 20254.434.614.264.314.31-2.05%80,680
Oct 2, 20254.214.434.084.404.403.53%73,906
Oct 1, 20254.404.524.194.254.25-5.56%128,225
Sep 30, 20254.344.804.304.504.503.21%147,759
Sep 29, 20254.384.584.334.364.361.63%62,543
Sep 26, 20254.264.354.084.294.290.94%80,370
Sep 25, 20254.394.614.204.254.25-4.06%75,751
Sep 24, 20254.774.864.344.434.43-7.52%83,782
Sep 23, 20254.855.144.554.794.79-2.24%182,246
Sep 22, 20255.145.154.464.904.90-6.49%265,560
Sep 19, 20255.355.415.125.245.24-2.96%2,494,407
Sep 18, 20255.615.785.285.405.40-3.74%173,504
Sep 17, 20255.765.935.555.615.61-1.75%202,170
Sep 16, 20255.786.435.595.715.71-1.89%262,918
Sep 15, 20255.605.935.385.825.824.49%288,065
Sep 12, 20255.045.634.885.575.5711.40%215,675
Sep 11, 20254.815.074.775.005.003.73%157,670
Sep 10, 20254.594.864.234.824.823.88%122,456
Sep 9, 20254.684.754.344.644.64-146,262
Sep 8, 20254.194.904.144.644.6411.54%253,230
Sep 5, 20254.004.183.984.164.164.26%80,321
Sep 4, 20254.114.143.873.993.99-2.68%88,496
Sep 3, 20254.024.203.884.104.10-0.24%127,285
Sep 2, 20253.854.203.854.114.112.24%132,590
Aug 29, 20253.664.093.664.024.0211.67%178,936
Aug 28, 20253.693.693.533.603.60-1.64%67,303
Aug 27, 20253.783.993.663.663.66-3.17%64,006
Aug 26, 20253.773.883.733.783.782.16%55,989
Aug 25, 20254.104.203.703.703.70-10.84%58,398
Aug 22, 20253.824.303.734.154.158.64%154,995
Aug 21, 20253.493.883.493.823.827.30%44,306
Aug 20, 20253.653.763.523.563.56-2.73%66,263