Anteris Technologies Global Corp. (ASX:AVR)
Australia
· Delayed Price · Currency is AUD 6.54
-0.21 (-3.11%)
At close: Dec 5, 2025
ASX:AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.75 | 6.75 | 6.39 | 6.54 | - | -3.11% | 14,620 |
| Dec 4, 2025 | 6.33 | 6.75 | 6.20 | 6.75 | 6.75 | 6.64% | 16,166 |
| Dec 3, 2025 | 6.20 | 6.33 | 5.91 | 6.33 | 6.33 | 2.76% | 16,150 |
| Dec 2, 2025 | 5.98 | 6.16 | 5.86 | 6.16 | 6.16 | -0.16% | 4,553 |
| Dec 1, 2025 | 6.02 | 6.17 | 5.93 | 6.17 | 6.17 | 2.49% | 9,605 |
| Nov 28, 2025 | 6.15 | 6.34 | 6.02 | 6.02 | 6.02 | -0.50% | 5,764 |
| Nov 27, 2025 | 6.16 | 6.59 | 5.97 | 6.05 | 6.05 | 4.13% | 12,471 |
| Nov 26, 2025 | 6.00 | 6.14 | 5.70 | 5.81 | 5.81 | 2.65% | 9,052 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.63 | 5.66 | 5.66 | 1.98% | 1,915 |
| Nov 24, 2025 | 5.40 | 5.55 | 5.31 | 5.55 | 5.55 | 5.71% | 6,426 |
| Nov 21, 2025 | 5.39 | 5.40 | 5.20 | 5.25 | 5.25 | -2.87% | 19,197 |
| Nov 20, 2025 | 5.40 | 5.55 | 5.35 | 5.41 | 5.41 | -0.64% | 23,873 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.40 | 5.44 | 5.44 | -2.86% | 12,875 |
| Nov 18, 2025 | 5.87 | 5.87 | 5.60 | 5.60 | 5.60 | -4.27% | 24,278 |
| Nov 17, 2025 | 6.24 | 6.24 | 5.85 | 5.85 | 5.85 | -2.66% | 10,909 |
| Nov 14, 2025 | 6.11 | 6.11 | 5.88 | 6.01 | 6.01 | -2.75% | 31,463 |
| Nov 13, 2025 | 6.16 | 6.50 | 6.05 | 6.18 | 6.18 | 2.49% | 11,114 |
| Nov 12, 2025 | 6.15 | 6.23 | 5.95 | 6.03 | 6.03 | -2.74% | 38,623 |
| Nov 11, 2025 | 6.25 | 6.63 | 6.20 | 6.20 | 6.20 | -1.90% | 11,798 |
| Nov 10, 2025 | 6.05 | 6.41 | 6.05 | 6.32 | 6.32 | 1.94% | 17,899 |
| Nov 7, 2025 | 6.40 | 6.50 | 6.20 | 6.20 | 6.20 | -6.77% | 43,244 |
| Nov 6, 2025 | 6.87 | 6.87 | 6.60 | 6.65 | 6.65 | -3.06% | 32,525 |
| Nov 5, 2025 | 7.10 | 7.11 | 6.85 | 6.86 | 6.86 | -3.52% | 30,380 |
| Nov 4, 2025 | 7.55 | 7.97 | 7.11 | 7.11 | 7.11 | -11.01% | 51,101 |
| Nov 3, 2025 | 7.60 | 8.08 | 7.51 | 7.99 | 7.99 | 13.01% | 37,939 |
| Oct 31, 2025 | 7.11 | 7.17 | 7.07 | 7.07 | 7.07 | -5.73% | 46,041 |
| Oct 30, 2025 | 7.50 | 7.57 | 6.99 | 7.50 | 7.50 | - | 38,789 |
| Oct 29, 2025 | 8.05 | 8.05 | 7.19 | 7.50 | 7.50 | -11.66% | 24,109 |
| Oct 28, 2025 | 8.80 | 8.80 | 7.75 | 8.49 | 8.49 | -3.52% | 43,523 |
| Oct 23, 2025 | 8.88 | 8.88 | 8.30 | 8.80 | 8.80 | -4.35% | 8,858 |
| Oct 22, 2025 | 9.40 | 9.59 | 9.07 | 9.20 | 9.20 | 2.34% | 70,767 |
| Oct 21, 2025 | 7.98 | 8.99 | 7.98 | 8.99 | 8.99 | 23.15% | 62,396 |
| Oct 20, 2025 | 7.63 | 7.63 | 7.04 | 7.30 | 7.30 | -2.14% | 6,453 |
| Oct 17, 2025 | 7.65 | 7.65 | 7.07 | 7.46 | 7.46 | -4.97% | 2,902 |
| Oct 16, 2025 | 7.50 | 7.86 | 7.26 | 7.85 | 7.85 | 10.56% | 31,319 |
| Oct 15, 2025 | 6.85 | 7.10 | 6.83 | 7.10 | 7.10 | 3.95% | 17,751 |
| Oct 14, 2025 | 6.90 | 7.04 | 6.80 | 6.83 | 6.83 | -1.01% | 25,549 |
| Oct 13, 2025 | 7.04 | 7.04 | 6.71 | 6.90 | 6.90 | -5.35% | 2,898 |
| Oct 10, 2025 | 7.10 | 7.35 | 7.10 | 7.29 | 7.29 | 3.55% | 15,356 |
| Oct 9, 2025 | 6.45 | 7.05 | 6.45 | 7.04 | 7.04 | 9.15% | 23,835 |
| Oct 8, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 3,107 |
| Oct 7, 2025 | 6.59 | 6.75 | 6.45 | 6.45 | 6.45 | -0.15% | 14,267 |
| Oct 6, 2025 | 6.45 | 6.69 | 6.20 | 6.46 | 6.46 | -0.46% | 3,825 |
| Oct 3, 2025 | 6.65 | 6.80 | 6.49 | 6.49 | 6.49 | -0.15% | 9,832 |
| Oct 2, 2025 | 6.83 | 6.83 | 6.35 | 6.50 | 6.50 | -6.47% | 41,515 |
| Oct 1, 2025 | 6.81 | 7.22 | 6.81 | 6.95 | 6.95 | 4.51% | 9,752 |
| Sep 30, 2025 | 6.75 | 6.99 | 6.65 | 6.65 | 6.65 | 0.76% | 2,453 |
| Sep 29, 2025 | 6.46 | 6.70 | 6.46 | 6.60 | 6.60 | 3.94% | 3,140 |
| Sep 26, 2025 | 6.51 | 6.51 | 6.31 | 6.35 | 6.35 | -3.35% | 9,822 |
| Sep 25, 2025 | 7.05 | 7.10 | 6.57 | 6.57 | 6.57 | -6.14% | 6,503 |
| Sep 24, 2025 | 7.04 | 7.05 | 6.99 | 7.00 | 7.00 | -2.64% | 7,625 |
| Sep 23, 2025 | 7.54 | 7.54 | 7.01 | 7.19 | 7.19 | -5.52% | 10,548 |
| Sep 22, 2025 | 8.17 | 8.17 | 7.60 | 7.61 | 7.61 | -3.67% | 5,734 |
| Sep 19, 2025 | 8.20 | 8.20 | 7.85 | 7.90 | 7.90 | -3.19% | 8,878 |
| Sep 18, 2025 | 8.19 | 8.34 | 8.10 | 8.16 | 8.16 | -0.37% | 8,929 |
| Sep 17, 2025 | 8.36 | 8.40 | 8.00 | 8.19 | 8.19 | -1.92% | 3,257 |
| Sep 16, 2025 | 8.00 | 8.39 | 8.00 | 8.35 | 8.35 | 3.09% | 14,020 |
| Sep 15, 2025 | 8.02 | 8.40 | 8.00 | 8.10 | 8.10 | 10.20% | 27,073 |
| Sep 12, 2025 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 5.45% | 34,489 |
| Sep 11, 2025 | 6.87 | 6.97 | 6.85 | 6.97 | 6.97 | 2.35% | 20,497 |
| Sep 10, 2025 | 6.85 | 6.93 | 6.81 | 6.81 | 6.81 | -0.73% | 11,336 |
| Sep 9, 2025 | 6.31 | 6.90 | 6.31 | 6.86 | 6.86 | 12.83% | 56,802 |
| Sep 8, 2025 | 6.00 | 6.08 | 5.90 | 6.08 | 6.08 | 1.33% | 4,520 |
| Sep 5, 2025 | 6.01 | 6.01 | 5.88 | 6.00 | 6.00 | - | 6,440 |
| Sep 4, 2025 | 6.00 | 6.08 | 5.90 | 6.00 | 6.00 | -1.15% | 10,740 |
| Sep 3, 2025 | 5.90 | 6.07 | 5.83 | 6.07 | 6.07 | 2.88% | 12,652 |
| Sep 2, 2025 | 5.52 | 5.90 | 5.51 | 5.90 | 5.90 | 1.72% | 8,005 |
| Sep 1, 2025 | 5.65 | 5.80 | 5.49 | 5.80 | 5.80 | 3.57% | 3,405 |
| Aug 29, 2025 | 5.62 | 5.62 | 5.50 | 5.60 | 5.60 | -5.88% | 35,098 |
| Aug 28, 2025 | 5.97 | 6.00 | 5.95 | 5.95 | 5.95 | -0.17% | 680 |
| Aug 27, 2025 | 6.08 | 6.08 | 5.75 | 5.96 | 5.96 | -2.30% | 12,432 |
| Aug 26, 2025 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 0.83% | 903 |
| Aug 25, 2025 | 5.98 | 6.07 | 5.83 | 6.05 | 6.05 | 8.04% | 46,719 |
| Aug 22, 2025 | 5.50 | 5.60 | 5.30 | 5.60 | 5.60 | 6.26% | 16,149 |
| Aug 21, 2025 | 5.51 | 5.51 | 5.24 | 5.27 | 5.27 | -5.05% | 15,506 |
| Aug 20, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -2.63% | 4,171 |
| Aug 19, 2025 | 5.82 | 5.82 | 5.60 | 5.70 | 5.70 | -2.73% | 7,156 |
| Aug 18, 2025 | 5.88 | 5.89 | 5.76 | 5.86 | 5.86 | 3.53% | 9,610 |
| Aug 15, 2025 | 5.85 | 5.86 | 5.66 | 5.66 | 5.66 | -3.25% | 2,746 |
| Aug 14, 2025 | 5.71 | 5.90 | 5.68 | 5.85 | 5.85 | 2.63% | 37,308 |
| Aug 13, 2025 | 5.50 | 5.76 | 5.50 | 5.70 | 5.70 | 4.59% | 12,441 |
| Aug 12, 2025 | 5.58 | 5.60 | 5.45 | 5.45 | 5.45 | -3.54% | 16,601 |
| Aug 11, 2025 | 5.50 | 5.69 | 5.50 | 5.65 | 5.65 | 1.80% | 8,179 |
| Aug 8, 2025 | 5.31 | 5.60 | 5.31 | 5.55 | 5.55 | -0.18% | 9,674 |
| Aug 7, 2025 | 5.29 | 5.70 | 5.29 | 5.56 | 5.56 | 1.09% | 27,956 |
| Aug 6, 2025 | 5.32 | 5.58 | 5.32 | 5.50 | 5.50 | 6.38% | 78,568 |
| Aug 5, 2025 | 5.10 | 5.18 | 5.00 | 5.17 | 5.17 | 2.38% | 13,091 |
| Aug 4, 2025 | 5.19 | 5.30 | 5.03 | 5.05 | 5.05 | -2.88% | 14,494 |
| Aug 1, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 1.36% | 11,909 |
| Jul 31, 2025 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | 1.58% | 1,610 |
| Jul 30, 2025 | 5.08 | 5.17 | 5.00 | 5.05 | 5.05 | -2.70% | 3,383 |
| Jul 29, 2025 | 5.05 | 5.19 | 4.89 | 5.19 | 5.19 | 2.77% | 9,591 |
| Jul 28, 2025 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 4.12% | 6,421 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.84 | 4.85 | 4.85 | -3.00% | 3,146 |
| Jul 24, 2025 | 5.00 | 5.05 | 4.86 | 5.00 | 5.00 | 2.88% | 2,522 |
| Jul 23, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | 1.25% | 3,628 |
| Jul 22, 2025 | 4.85 | 5.07 | 4.79 | 4.80 | 4.80 | -2.24% | 14,245 |
| Jul 21, 2025 | 5.15 | 5.15 | 4.88 | 4.91 | 4.91 | -5.21% | 11,749 |
| Jul 18, 2025 | 4.85 | 5.18 | 4.85 | 5.18 | 5.18 | 7.92% | 7,832 |
| Jul 17, 2025 | 4.75 | 4.85 | 4.74 | 4.80 | 4.80 | 2.45% | 23,636 |