Avita Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 4.680 | 4.680 | 4.450 | 4.450 | 4.450 | 300,603 |
| 2023-09-19 | 4.850 | 4.850 | 4.770 | 4.770 | 4.770 | 72,438 |
| 2023-09-18 | 4.950 | 4.950 | 4.860 | 4.910 | 4.910 | 66,282 |
| 2023-09-15 | 4.900 | 4.970 | 4.870 | 4.970 | 4.970 | 110,361 |
| 2023-09-14 | 4.860 | 4.920 | 4.810 | 4.810 | 4.810 | 89,718 |
| 2023-09-13 | 4.980 | 4.980 | 4.800 | 4.800 | 4.800 | 96,307 |
| 2023-09-12 | 4.910 | 5.000 | 4.900 | 5.000 | 5.000 | 60,169 |
| 2023-09-11 | 4.900 | 4.930 | 4.820 | 4.850 | 4.850 | 80,155 |
| 2023-09-08 | 4.870 | 4.950 | 4.830 | 4.900 | 4.900 | 77,767 |
| 2023-09-07 | 4.810 | 4.880 | 4.810 | 4.820 | 4.820 | 46,086 |
| 2023-09-06 | 4.870 | 4.870 | 4.800 | 4.830 | 4.830 | 115,946 |
| 2023-09-05 | 4.910 | 5.000 | 4.880 | 5.000 | 5.000 | 68,293 |
| 2023-09-04 | 4.960 | 5.010 | 4.910 | 4.920 | 4.920 | 122,182 |
| 2023-09-01 | 4.990 | 5.050 | 4.880 | 4.930 | 4.930 | 188,707 |
| 2023-08-31 | 5.090 | 5.110 | 4.950 | 4.990 | 4.990 | 111,061 |
| 2023-08-30 | 5.140 | 5.150 | 5.040 | 5.060 | 5.060 | 134,643 |
| 2023-08-29 | 4.970 | 5.050 | 4.970 | 5.040 | 5.040 | 67,394 |
| 2023-08-28 | 5.030 | 5.030 | 4.910 | 4.910 | 4.910 | 90,064 |
| 2023-08-25 | 5.040 | 5.050 | 4.970 | 5.030 | 5.030 | 100,700 |
| 2023-08-24 | 5.190 | 5.190 | 5.110 | 5.140 | 5.140 | 191,499 |
| 2023-08-23 | 5.040 | 5.255 | 5.040 | 5.230 | 5.230 | 266,587 |
| 2023-08-22 | 5.060 | 5.120 | 5.000 | 5.090 | 5.090 | 155,606 |
| 2023-08-21 | 4.890 | 5.060 | 4.880 | 5.050 | 5.050 | 218,774 |
| 2023-08-18 | 5.050 | 5.070 | 4.940 | 4.950 | 4.950 | 302,801 |
| 2023-08-17 | 5.200 | 5.200 | 5.070 | 5.140 | 5.140 | 354,030 |
| 2023-08-16 | 5.340 | 5.420 | 5.290 | 5.300 | 5.300 | 410,331 |
| 2023-08-15 | 5.660 | 5.660 | 5.410 | 5.450 | 5.450 | 451,110 |
| 2023-08-14 | 5.660 | 5.770 | 5.610 | 5.610 | 5.610 | 259,757 |
| 2023-08-11 | 5.700 | 5.800 | 5.570 | 5.720 | 5.720 | 516,689 |
| 2023-08-10 | 5.420 | 5.600 | 5.410 | 5.470 | 5.470 | 305,945 |
| 2023-08-09 | 5.430 | 5.430 | 5.280 | 5.320 | 5.320 | 251,193 |
| 2023-08-08 | 5.590 | 5.590 | 5.350 | 5.450 | 5.450 | 396,917 |
| 2023-08-07 | 5.620 | 5.700 | 5.490 | 5.620 | 5.620 | 263,393 |
| 2023-08-04 | 5.680 | 5.710 | 5.600 | 5.700 | 5.700 | 134,276 |
| 2023-08-03 | 5.700 | 5.730 | 5.550 | 5.700 | 5.700 | 171,354 |
| 2023-08-02 | 5.890 | 5.920 | 5.750 | 5.750 | 5.750 | 226,175 |
| 2023-08-01 | 6.050 | 6.050 | 5.880 | 5.880 | 5.880 | 223,851 |
| 2023-07-31 | 6.100 | 6.270 | 6.020 | 6.140 | 6.140 | 1,362,759 |
| 2023-07-28 | 5.480 | 5.480 | 5.390 | 5.480 | 5.480 | 106,441 |
| 2023-07-27 | 5.430 | 5.550 | 5.360 | 5.490 | 5.490 | 142,891 |
| 2023-07-26 | 5.330 | 5.390 | 5.250 | 5.320 | 5.320 | 160,920 |
| 2023-07-25 | 5.520 | 5.540 | 5.350 | 5.490 | 5.490 | 246,969 |
| 2023-07-24 | 5.580 | 5.660 | 5.490 | 5.550 | 5.550 | 366,499 |
| 2023-07-21 | 5.400 | 5.460 | 5.210 | 5.290 | 5.290 | 509,268 |
| 2023-07-20 | 5.880 | 5.880 | 5.760 | 5.830 | 5.830 | 282,140 |
| 2023-07-19 | 5.980 | 6.030 | 5.840 | 5.950 | 5.950 | 339,229 |
| 2023-07-18 | 5.950 | 5.970 | 5.810 | 5.930 | 5.930 | 321,247 |
| 2023-07-17 | 5.860 | 5.940 | 5.810 | 5.940 | 5.940 | 679,914 |
| 2023-07-14 | 5.840 | 5.900 | 5.640 | 5.770 | 5.770 | 1,936,918 |
| 2023-07-13 | 5.000 | 5.060 | 4.900 | 4.990 | 4.990 | 600,366 |
| 2023-07-12 | 4.690 | 4.720 | 4.620 | 4.660 | 4.660 | 262,614 |
| 2023-07-11 | 4.760 | 4.790 | 4.610 | 4.670 | 4.670 | 281,565 |
| 2023-07-10 | 4.500 | 4.550 | 4.450 | 4.500 | 4.500 | 242,545 |
| 2023-07-07 | 4.590 | 4.620 | 4.520 | 4.520 | 4.520 | 305,816 |
| 2023-07-06 | 4.790 | 4.790 | 4.680 | 4.690 | 4.690 | 263,929 |
| 2023-07-05 | 4.910 | 4.940 | 4.810 | 4.830 | 4.830 | 175,796 |
| 2023-07-04 | 4.960 | 4.970 | 4.840 | 4.910 | 4.910 | 417,015 |
| 2023-07-03 | 5.110 | 5.140 | 5.020 | 5.110 | 5.110 | 355,830 |
| 2023-06-30 | 5.230 | 5.290 | 5.120 | 5.190 | 5.190 | 686,116 |
| 2023-06-29 | 4.970 | 5.170 | 4.950 | 5.070 | 5.070 | 1,018,580 |
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.