Avita Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.090 | 5.090 | 4.950 | 4.990 | 4.990 | 94,363 |
| 2024-03-11 | 5.130 | 5.140 | 5.030 | 5.080 | 5.080 | 92,041 |
| 2024-03-08 | 5.150 | 5.170 | 5.060 | 5.100 | 5.100 | 71,065 |
| 2024-03-07 | 5.100 | 5.100 | 4.950 | 5.030 | 5.030 | 262,285 |
| 2024-03-06 | 5.300 | 5.300 | 5.190 | 5.210 | 5.210 | 84,406 |
| 2024-03-05 | 5.350 | 5.440 | 5.320 | 5.430 | 5.430 | 520,789 |
| 2024-03-04 | 5.520 | 5.520 | 5.170 | 5.230 | 5.230 | 261,086 |
| 2024-03-01 | 5.480 | 5.620 | 5.380 | 5.520 | 5.520 | 355,080 |
| 2024-02-29 | 5.120 | 5.180 | 5.030 | 5.120 | 5.120 | 170,224 |
| 2024-02-28 | 5.460 | 5.580 | 5.430 | 5.480 | 5.480 | 276,933 |
| 2024-02-27 | 5.520 | 5.530 | 5.310 | 5.410 | 5.410 | 619,513 |
| 2024-02-26 | 5.150 | 5.240 | 5.110 | 5.160 | 5.160 | 319,571 |
| 2024-02-23 | 5.320 | 5.350 | 4.620 | 4.780 | 4.780 | 608,392 |
| 2024-02-22 | 5.210 | 5.310 | 5.190 | 5.280 | 5.280 | 173,935 |
| 2024-02-21 | 5.150 | 5.280 | 5.150 | 5.200 | 5.200 | 150,081 |
| 2024-02-20 | 5.080 | 5.200 | 5.030 | 5.200 | 5.200 | 100,936 |
| 2024-02-19 | 5.250 | 5.300 | 5.050 | 5.080 | 5.080 | 145,801 |
| 2024-02-16 | 5.370 | 5.400 | 5.260 | 5.270 | 5.270 | 117,451 |
| 2024-02-15 | 5.220 | 5.340 | 5.220 | 5.270 | 5.270 | 65,297 |
| 2024-02-14 | 5.110 | 5.320 | 5.080 | 5.320 | 5.320 | 116,637 |
| 2024-02-13 | 5.350 | 5.350 | 5.150 | 5.240 | 5.240 | 199,228 |
| 2024-02-12 | 5.420 | 5.520 | 5.400 | 5.510 | 5.510 | 212,900 |
| 2024-02-09 | 5.330 | 5.420 | 5.330 | 5.410 | 5.410 | 149,209 |
| 2024-02-08 | 5.180 | 5.320 | 5.180 | 5.300 | 5.300 | 130,407 |
| 2024-02-07 | 5.180 | 5.250 | 5.120 | 5.180 | 5.180 | 102,991 |
| 2024-02-06 | 5.200 | 5.200 | 5.100 | 5.110 | 5.110 | 63,542 |
| 2024-02-05 | 5.260 | 5.270 | 5.040 | 5.200 | 5.200 | 174,940 |
| 2024-02-02 | 5.210 | 5.350 | 5.200 | 5.270 | 5.270 | 322,569 |
| 2024-02-01 | 4.900 | 5.150 | 4.880 | 5.150 | 5.150 | 115,393 |
| 2024-01-31 | 5.060 | 5.100 | 4.940 | 5.000 | 5.000 | 147,721 |
| 2024-01-30 | 5.180 | 5.200 | 5.040 | 5.060 | 5.060 | 219,759 |
| 2024-01-29 | 4.950 | 5.040 | 4.840 | 4.950 | 4.950 | 311,297 |
| 2024-01-25 | 4.760 | 4.860 | 4.740 | 4.780 | 4.780 | 186,315 |
| 2024-01-24 | 4.670 | 4.750 | 4.630 | 4.710 | 4.710 | 200,599 |
| 2024-01-23 | 4.570 | 4.670 | 4.530 | 4.630 | 4.630 | 216,226 |
| 2024-01-22 | 4.290 | 4.460 | 4.240 | 4.320 | 4.320 | 133,850 |
| 2024-01-19 | 4.350 | 4.350 | 4.210 | 4.290 | 4.290 | 112,447 |
| 2024-01-18 | 4.300 | 4.410 | 4.260 | 4.350 | 4.350 | 106,947 |
| 2024-01-17 | 4.400 | 4.490 | 4.310 | 4.330 | 4.330 | 416,476 |
| 2024-01-16 | 4.590 | 4.590 | 4.460 | 4.560 | 4.560 | 98,313 |
| 2024-01-15 | 4.550 | 4.605 | 4.430 | 4.450 | 4.450 | 108,880 |
| 2024-01-12 | 4.390 | 4.690 | 4.320 | 4.530 | 4.530 | 406,400 |
| 2024-01-11 | 4.410 | 4.630 | 4.240 | 4.560 | 4.560 | 681,656 |
| 2024-01-10 | 4.050 | 4.080 | 4.000 | 4.050 | 4.050 | 64,215 |
| 2024-01-09 | 3.960 | 4.050 | 3.960 | 4.050 | 4.050 | 123,368 |
| 2024-01-08 | 3.840 | 3.840 | 3.740 | 3.770 | 3.770 | 89,615 |
| 2024-01-05 | 3.870 | 3.890 | 3.770 | 3.840 | 3.840 | 84,132 |
| 2024-01-04 | 3.900 | 3.900 | 3.800 | 3.870 | 3.870 | 112,808 |
| 2024-01-03 | 4.110 | 4.110 | 3.940 | 3.950 | 3.950 | 153,315 |
| 2024-01-02 | 4.260 | 4.290 | 4.110 | 4.130 | 4.130 | 133,681 |
| 2023-12-29 | 4.190 | 4.290 | 4.140 | 4.290 | 4.290 | 100,784 |
| 2023-12-28 | 4.250 | 4.370 | 4.200 | 4.200 | 4.200 | 407,133 |
| 2023-12-27 | 3.950 | 4.170 | 3.950 | 4.170 | 4.170 | 225,091 |
| 2023-12-22 | 3.860 | 3.890 | 3.800 | 3.880 | 3.880 | 120,173 |
| 2023-12-21 | 3.810 | 3.850 | 3.750 | 3.810 | 3.810 | 115,062 |
| 2023-12-20 | 3.800 | 3.930 | 3.800 | 3.920 | 3.920 | 115,456 |
| 2023-12-19 | 3.780 | 3.790 | 3.660 | 3.790 | 3.790 | 70,128 |
| 2023-12-18 | 3.870 | 3.870 | 3.750 | 3.750 | 3.750 | 97,910 |
| 2023-12-15 | 3.980 | 3.980 | 3.850 | 3.850 | 3.850 | 148,532 |
| 2023-12-14 | 3.950 | 4.010 | 3.910 | 3.980 | 3.980 | 212,097 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.