Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
4.890
+0.110 (2.30%)
At close: Oct 9, 2025, 4:00 PM EDT
4.875
-0.015 (-0.31%)
After-hours: Oct 9, 2025, 4:04 PM EDT
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 4.81 | 5.07 | 4.77 | 5.00 | 5.00 | 3.73% | 157,670 |
| Sep 10, 2025 | 4.59 | 4.86 | 4.23 | 4.82 | 4.82 | 3.88% | 122,456 |
| Sep 9, 2025 | 4.68 | 4.75 | 4.34 | 4.64 | 4.64 | - | 146,262 |
| Sep 8, 2025 | 4.19 | 4.90 | 4.14 | 4.64 | 4.64 | 11.54% | 253,230 |
| Sep 5, 2025 | 4.00 | 4.18 | 3.98 | 4.16 | 4.16 | 4.26% | 80,321 |
| Sep 4, 2025 | 4.11 | 4.14 | 3.87 | 3.99 | 3.99 | -2.68% | 88,496 |
| Sep 3, 2025 | 4.02 | 4.20 | 3.88 | 4.10 | 4.10 | -0.24% | 127,285 |
| Sep 2, 2025 | 3.85 | 4.20 | 3.85 | 4.11 | 4.11 | 2.24% | 132,590 |
| Aug 29, 2025 | 3.66 | 4.09 | 3.66 | 4.02 | 4.02 | 11.67% | 178,936 |
| Aug 28, 2025 | 3.69 | 3.69 | 3.53 | 3.60 | 3.60 | -1.64% | 67,303 |
| Aug 27, 2025 | 3.78 | 3.99 | 3.66 | 3.66 | 3.66 | -3.17% | 64,006 |
| Aug 26, 2025 | 3.77 | 3.88 | 3.73 | 3.78 | 3.78 | 2.16% | 55,989 |
| Aug 25, 2025 | 4.10 | 4.20 | 3.70 | 3.70 | 3.70 | -10.84% | 58,398 |
| 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 |