Anteris Technologies Global Corp. (ASX:AVR)
Australia
· Delayed Price · Currency is AUD 7.55
-0.05 (-0.66%)
Apr 28, 2026, 3:34 PM AEST
ASX:AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.78 | 7.78 | 7.50 | 7.55 | 7.55 | -0.66% | 2,737 |
| Apr 24, 2026 | 7.61 | 7.65 | 7.55 | 7.60 | 7.60 | 0.53% | 4,254 |
| Apr 23, 2026 | 7.90 | 7.91 | 7.55 | 7.56 | 7.56 | -4.30% | 4,425 |
| Apr 22, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -3.66% | 385 |
| Apr 21, 2026 | 8.30 | 8.30 | 7.92 | 8.20 | 8.20 | -1.20% | 4,035 |
| Apr 20, 2026 | 8.30 | 8.34 | 8.07 | 8.30 | 8.30 | -2.35% | 2,954 |
| Apr 16, 2026 | 8.49 | 8.50 | 8.28 | 8.50 | 8.50 | 0.71% | 8,863 |
| Apr 15, 2026 | 8.44 | 8.57 | 8.39 | 8.44 | 8.44 | -0.12% | 13,016 |
| Apr 14, 2026 | 8.15 | 8.50 | 8.15 | 8.45 | 8.45 | 8.33% | 8,443 |
| Apr 13, 2026 | 7.65 | 7.86 | 7.65 | 7.80 | 7.80 | 2.77% | 9,169 |
| Apr 10, 2026 | 7.60 | 7.64 | 7.56 | 7.59 | 7.59 | 1.07% | 4,232 |
| Apr 9, 2026 | 7.50 | 7.73 | 7.50 | 7.51 | 7.51 | -1.18% | 2,105 |
| Apr 8, 2026 | 7.50 | 7.73 | 7.50 | 7.60 | 7.60 | 0.66% | 1,410 |
| Apr 7, 2026 | 7.55 | 7.72 | 7.55 | 7.55 | 7.55 | - | 1,214 |
| Apr 2, 2026 | 7.77 | 7.77 | 7.55 | 7.55 | 7.55 | -4.19% | 1,910 |
| Apr 1, 2026 | 7.50 | 7.88 | 7.50 | 7.88 | 7.88 | 7.95% | 2,231 |
| Mar 31, 2026 | 7.70 | 7.70 | 7.13 | 7.30 | 7.30 | -5.19% | 7,502 |
| Mar 30, 2026 | 7.60 | 7.70 | 7.51 | 7.70 | 7.70 | -2.53% | 3,539 |
| Mar 27, 2026 | 8.06 | 8.06 | 7.90 | 7.90 | 7.90 | -1.86% | 4,551 |
| Mar 26, 2026 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | - | 3,291 |
| Mar 25, 2026 | 7.91 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 4,616 |
| Mar 24, 2026 | 7.97 | 8.00 | 7.95 | 8.00 | 8.00 | - | 1,701 |
| Mar 23, 2026 | 8.12 | 8.12 | 7.90 | 8.00 | 8.00 | -4.76% | 23,146 |
| Mar 20, 2026 | 8.40 | 8.43 | 8.21 | 8.40 | 8.40 | 2.31% | 5,517 |
| Mar 19, 2026 | 8.26 | 8.28 | 8.11 | 8.21 | 8.21 | -1.68% | 1,370 |
| Mar 18, 2026 | 8.11 | 8.35 | 8.11 | 8.35 | 8.35 | -1.65% | 1,732 |
| Mar 17, 2026 | 8.60 | 8.74 | 8.49 | 8.49 | 8.49 | -0.12% | 6,641 |
| Mar 16, 2026 | 8.60 | 8.60 | 8.45 | 8.50 | 8.50 | -6.59% | 1,441 |
| Mar 13, 2026 | 9.02 | 9.17 | 8.79 | 9.10 | 9.10 | - | 10,208 |
| Mar 12, 2026 | 8.86 | 9.10 | 8.86 | 9.10 | 9.10 | 2.71% | 18,852 |
| Mar 11, 2026 | 8.89 | 9.01 | 8.71 | 8.86 | 8.86 | 3.14% | 20,000 |
| Mar 10, 2026 | 8.60 | 8.60 | 8.00 | 8.59 | 8.59 | -0.12% | 3,869 |
| Mar 9, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -4.44% | 3,422 |
| Mar 6, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 2.27% | 5,799 |
| Mar 5, 2026 | 8.95 | 8.99 | 8.80 | 8.80 | 8.80 | -1.12% | 72 |
| Mar 4, 2026 | 9.00 | 9.05 | 8.76 | 8.90 | 8.90 | -1.66% | 10,729 |
| Mar 3, 2026 | 8.86 | 9.22 | 8.86 | 9.05 | 9.05 | 2.84% | 27,461 |
| Mar 2, 2026 | 8.80 | 8.85 | 8.76 | 8.80 | 8.80 | - | 3,695 |
| Feb 27, 2026 | 8.87 | 8.91 | 8.66 | 8.80 | 8.80 | -0.79% | 4,796 |
| Feb 26, 2026 | 8.69 | 9.00 | 8.69 | 8.87 | 8.87 | 3.14% | 7,761 |
| Feb 25, 2026 | 8.48 | 8.63 | 8.48 | 8.60 | 8.60 | 1.78% | 43,968 |
| Feb 24, 2026 | 8.15 | 8.52 | 8.15 | 8.45 | 8.45 | 11.18% | 45,336 |
| Feb 23, 2026 | 8.02 | 8.02 | 7.40 | 7.60 | 7.60 | -5.24% | 17,429 |
| Feb 20, 2026 | 8.00 | 8.02 | 7.99 | 8.02 | 8.02 | 0.25% | 6,038 |
| Feb 19, 2026 | 7.95 | 8.10 | 7.95 | 8.00 | 8.00 | - | 3,469 |
| Feb 18, 2026 | 8.13 | 8.15 | 8.00 | 8.00 | 8.00 | -0.12% | 3,021 |
| Feb 17, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 739 |
| Feb 16, 2026 | 8.00 | 8.01 | 7.90 | 8.01 | 8.01 | 3.09% | 1,807 |
| Feb 13, 2026 | 7.91 | 8.01 | 7.60 | 7.77 | 7.77 | -2.88% | 10,164 |
| Feb 12, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -0.87% | 7,028 |
| Feb 11, 2026 | 8.00 | 8.07 | 8.00 | 8.07 | 8.07 | 3.73% | 1,670 |
| Feb 10, 2026 | 7.99 | 8.12 | 7.77 | 7.78 | 7.78 | -2.63% | 16,072 |
| Feb 9, 2026 | 7.60 | 8.01 | 7.60 | 7.99 | 7.99 | 7.97% | 8,380 |
| Feb 6, 2026 | 7.42 | 7.59 | 7.30 | 7.40 | 7.40 | -5.13% | 9,871 |
| Feb 5, 2026 | 8.12 | 8.15 | 7.75 | 7.80 | 7.80 | -6.70% | 10,192 |
| Feb 4, 2026 | 8.35 | 8.36 | 8.12 | 8.36 | 8.36 | -2.90% | 8,281 |
| Feb 3, 2026 | 8.30 | 8.65 | 8.30 | 8.61 | 8.61 | 3.11% | 61,998 |
| Feb 2, 2026 | 8.55 | 8.58 | 8.35 | 8.35 | 8.35 | -5.54% | 7,517 |
| Jan 30, 2026 | 9.00 | 9.15 | 8.67 | 8.84 | 8.84 | -0.67% | 25,003 |
| Jan 29, 2026 | 9.26 | 9.26 | 8.90 | 8.90 | 8.90 | -3.89% | 24,100 |
| Jan 28, 2026 | 9.10 | 9.27 | 9.00 | 9.26 | 9.26 | 0.65% | 7,052 |
| Jan 27, 2026 | 9.49 | 9.49 | 8.94 | 9.20 | 9.20 | -5.64% | 72,698 |
| Jan 23, 2026 | 9.10 | 9.79 | 9.10 | 9.75 | 9.75 | 9.43% | 122,959 |
| Jan 22, 2026 | 8.90 | 8.96 | 8.60 | 8.91 | 8.91 | -8.05% | 58,173 |
| Jan 21, 2026 | 8.30 | 9.69 | 8.30 | 9.69 | 9.69 | 32.92% | 219,470 |
| Jan 20, 2026 | 7.15 | 7.32 | 7.06 | 7.29 | 7.29 | -0.55% | 6,372 |
| Jan 19, 2026 | 7.00 | 7.33 | 6.98 | 7.33 | 7.33 | 5.92% | 50,199 |
| Jan 16, 2026 | 6.84 | 6.92 | 6.79 | 6.92 | 6.92 | -0.29% | 4,856 |
| Jan 15, 2026 | 7.19 | 7.40 | 6.74 | 6.94 | 6.94 | 1.17% | 7,164 |
| Jan 14, 2026 | 6.80 | 6.94 | 6.70 | 6.86 | 6.86 | 1.63% | 2,942 |
| Jan 13, 2026 | 6.97 | 7.00 | 6.75 | 6.75 | 6.75 | -3.16% | 56,900 |
| Jan 12, 2026 | 7.21 | 7.29 | 6.74 | 6.97 | 6.97 | -5.04% | 7,336 |
| Jan 9, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 495 |
| Jan 8, 2026 | 7.24 | 7.45 | 7.22 | 7.34 | 7.34 | 1.38% | 7,425 |
| Jan 7, 2026 | 7.30 | 7.30 | 7.19 | 7.24 | 7.24 | 0.70% | 4,669 |
| Jan 6, 2026 | 7.43 | 7.43 | 7.15 | 7.19 | 7.19 | -4.13% | 3,468 |
| Jan 5, 2026 | 7.65 | 7.66 | 7.40 | 7.50 | 7.50 | 0.67% | 4,405 |
| Jan 2, 2026 | 7.79 | 7.79 | 7.39 | 7.45 | 7.45 | -2.74% | 2,632 |
| Dec 31, 2025 | 7.77 | 7.80 | 7.50 | 7.66 | 7.66 | 4.64% | 4,135 |
| Dec 30, 2025 | 7.80 | 7.80 | 7.26 | 7.32 | 7.32 | -6.15% | 40,973 |
| Dec 29, 2025 | 7.70 | 7.89 | 7.64 | 7.80 | 7.80 | 1.30% | 19,692 |
| Dec 24, 2025 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | -1.16% | 3,036 |
| Dec 23, 2025 | 7.49 | 7.79 | 7.22 | 7.79 | 7.79 | 9.72% | 86,821 |
| Dec 22, 2025 | 7.01 | 7.11 | 7.01 | 7.10 | 7.10 | -6.58% | 2,909 |
| Dec 19, 2025 | 7.53 | 7.90 | 7.49 | 7.60 | 7.60 | 7.04% | 89,529 |
| Dec 18, 2025 | 7.22 | 7.22 | 7.10 | 7.10 | 7.10 | -1.66% | 1,863 |
| Dec 17, 2025 | 7.14 | 7.22 | 7.02 | 7.22 | 7.22 | 4.64% | 5,805 |
| Dec 16, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -5.09% | 6,467 |
| Dec 15, 2025 | 7.55 | 7.55 | 7.17 | 7.27 | 7.27 | -3.45% | 32,775 |
| Dec 12, 2025 | 7.70 | 7.70 | 7.31 | 7.53 | 7.53 | - | 26,935 |
| Dec 11, 2025 | 7.04 | 7.65 | 7.04 | 7.53 | 7.53 | 9.13% | 49,780 |
| Dec 10, 2025 | 6.90 | 6.91 | 6.65 | 6.90 | 6.90 | - | 4,007 |
| Dec 9, 2025 | 6.66 | 6.95 | 6.60 | 6.90 | 6.90 | 4.39% | 38,437 |
| Dec 8, 2025 | 6.54 | 6.68 | 6.40 | 6.61 | 6.61 | 1.07% | 29,868 |
| Dec 5, 2025 | 6.75 | 6.75 | 6.34 | 6.54 | 6.54 | -3.11% | 16,844 |
| 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 |