Avita Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 3.800 | 3.800 | 3.630 | 3.760 | 3.760 | 153,444 |
| 2023-12-12 | 3.930 | 3.940 | 3.820 | 3.820 | 3.820 | 259,504 |
| 2023-12-11 | 4.100 | 4.205 | 4.030 | 4.130 | 4.130 | 384,045 |
| 2023-12-08 | 3.930 | 4.170 | 3.930 | 4.050 | 4.050 | 433,151 |
| 2023-12-07 | 3.760 | 3.880 | 3.760 | 3.870 | 3.870 | 113,392 |
| 2023-12-06 | 3.650 | 3.900 | 3.650 | 3.720 | 3.720 | 227,832 |
| 2023-12-05 | 3.410 | 3.560 | 3.390 | 3.530 | 3.530 | 331,558 |
| 2023-12-04 | 3.350 | 3.400 | 3.300 | 3.390 | 3.390 | 109,489 |
| 2023-12-01 | 3.290 | 3.290 | 3.200 | 3.210 | 3.210 | 119,552 |
| 2023-11-30 | 3.310 | 3.320 | 3.230 | 3.290 | 3.290 | 244,680 |
| 2023-11-29 | 3.320 | 3.350 | 3.300 | 3.300 | 3.300 | 265,871 |
| 2023-11-28 | 3.400 | 3.430 | 3.330 | 3.420 | 3.420 | 408,583 |
| 2023-11-27 | 3.270 | 3.330 | 3.240 | 3.290 | 3.290 | 129,442 |
| 2023-11-24 | 3.350 | 3.400 | 3.250 | 3.260 | 3.260 | 142,441 |
| 2023-11-23 | 3.160 | 3.350 | 3.160 | 3.320 | 3.320 | 183,289 |
| 2023-11-22 | 3.160 | 3.210 | 3.040 | 3.120 | 3.120 | 846,868 |
| 2023-11-21 | 3.520 | 3.570 | 3.290 | 3.480 | 3.480 | 584,787 |
| 2023-11-20 | 3.890 | 3.940 | 3.800 | 3.840 | 3.840 | 170,664 |
| 2023-11-17 | 4.020 | 4.020 | 3.790 | 3.800 | 3.800 | 154,937 |
| 2023-11-16 | 4.110 | 4.110 | 3.920 | 3.950 | 3.950 | 190,000 |
| 2023-11-15 | 4.110 | 4.220 | 4.090 | 4.110 | 4.110 | 178,841 |
| 2023-11-14 | 3.930 | 4.165 | 3.890 | 4.040 | 4.040 | 586,232 |
| 2023-11-13 | 3.620 | 3.620 | 3.450 | 3.560 | 3.560 | 290,615 |
| 2023-11-10 | 3.450 | 3.960 | 3.450 | 3.710 | 3.710 | 628,096 |
| 2023-11-09 | 3.260 | 3.280 | 3.180 | 3.180 | 3.180 | 137,800 |
| 2023-11-08 | 3.230 | 3.390 | 3.230 | 3.350 | 3.350 | 107,688 |
| 2023-11-07 | 3.360 | 3.360 | 3.210 | 3.270 | 3.270 | 134,375 |
| 2023-11-06 | 3.320 | 3.480 | 3.280 | 3.340 | 3.340 | 241,394 |
| 2023-11-03 | 3.300 | 3.350 | 3.250 | 3.250 | 3.250 | 142,616 |
| 2023-11-02 | 3.050 | 3.220 | 3.050 | 3.170 | 3.170 | 272,596 |
| 2023-11-01 | 2.900 | 3.010 | 2.900 | 2.970 | 2.970 | 210,561 |
| 2023-10-31 | 2.950 | 3.000 | 2.880 | 2.880 | 2.880 | 189,057 |
| 2023-10-30 | 2.960 | 3.000 | 2.890 | 2.940 | 2.940 | 262,539 |
| 2023-10-27 | 3.000 | 3.000 | 2.940 | 2.950 | 2.950 | 193,195 |
| 2023-10-26 | 3.120 | 3.160 | 3.030 | 3.060 | 3.060 | 280,496 |
| 2023-10-25 | 3.200 | 3.210 | 3.140 | 3.140 | 3.140 | 82,812 |
| 2023-10-24 | 3.250 | 3.270 | 3.190 | 3.210 | 3.210 | 101,915 |
| 2023-10-23 | 3.220 | 3.320 | 3.200 | 3.300 | 3.300 | 93,767 |
| 2023-10-20 | 3.220 | 3.230 | 3.180 | 3.220 | 3.220 | 187,194 |
| 2023-10-19 | 3.220 | 3.240 | 3.135 | 3.240 | 3.240 | 286,383 |
| 2023-10-18 | 3.340 | 3.340 | 3.280 | 3.340 | 3.340 | 33,078 |
| 2023-10-17 | 3.290 | 3.370 | 3.290 | 3.310 | 3.310 | 96,652 |
| 2023-10-16 | 3.400 | 3.410 | 3.265 | 3.290 | 3.290 | 260,458 |
| 2023-10-13 | 3.450 | 3.475 | 3.335 | 3.380 | 3.380 | 535,717 |
| 2023-10-12 | 3.690 | 3.690 | 3.560 | 3.610 | 3.610 | 203,877 |
| 2023-10-11 | 3.720 | 3.770 | 3.650 | 3.720 | 3.720 | 135,220 |
| 2023-10-10 | 3.600 | 3.720 | 3.580 | 3.690 | 3.690 | 155,780 |
| 2023-10-09 | 3.520 | 3.600 | 3.520 | 3.570 | 3.570 | 81,020 |
| 2023-10-06 | 3.540 | 3.550 | 3.510 | 3.510 | 3.510 | 64,963 |
| 2023-10-05 | 3.450 | 3.580 | 3.450 | 3.540 | 3.540 | 171,772 |
| 2023-10-04 | 3.570 | 3.580 | 3.440 | 3.510 | 3.510 | 643,612 |
| 2023-10-03 | 3.390 | 3.740 | 3.330 | 3.580 | 3.580 | 1,769,685 |
| 2023-10-02 | 4.540 | 4.540 | 4.420 | 4.470 | 4.470 | 123,303 |
| 2023-09-29 | 4.550 | 4.560 | 4.480 | 4.560 | 4.560 | 56,892 |
| 2023-09-28 | 4.450 | 4.620 | 4.450 | 4.520 | 4.520 | 143,244 |
| 2023-09-27 | 4.350 | 4.450 | 4.330 | 4.440 | 4.440 | 93,473 |
| 2023-09-26 | 4.360 | 4.360 | 4.300 | 4.350 | 4.350 | 124,385 |
| 2023-09-25 | 4.320 | 4.400 | 4.270 | 4.390 | 4.390 | 158,171 |
| 2023-09-22 | 4.260 | 4.360 | 4.260 | 4.340 | 4.340 | 135,016 |
| 2023-09-21 | 4.300 | 4.380 | 4.260 | 4.260 | 4.260 | 186,965 |
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.