Avita Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 4.660 | 4.750 | 4.630 | 4.680 | 4.680 | 269,696 |
| 2023-06-27 | 4.710 | 4.710 | 4.570 | 4.590 | 4.590 | 445,554 |
| 2023-06-26 | 4.770 | 4.830 | 4.700 | 4.750 | 4.750 | 310,114 |
| 2023-06-23 | 4.710 | 4.820 | 4.650 | 4.820 | 4.820 | 260,655 |
| 2023-06-22 | 4.650 | 4.680 | 4.560 | 4.650 | 4.650 | 118,417 |
| 2023-06-21 | 4.610 | 4.760 | 4.540 | 4.700 | 4.700 | 415,851 |
| 2023-06-20 | 4.820 | 4.850 | 4.520 | 4.730 | 4.730 | 470,754 |
| 2023-06-19 | 5.080 | 5.160 | 4.610 | 4.800 | 4.800 | 1,199,303 |
| 2023-06-16 | 4.910 | 5.020 | 4.910 | 4.990 | 4.990 | 506,043 |
| 2023-06-15 | 4.810 | 4.950 | 4.790 | 4.900 | 4.900 | 239,513 |
| 2023-06-14 | 4.870 | 4.870 | 4.670 | 4.800 | 4.800 | 367,339 |
| 2023-06-13 | 4.920 | 4.960 | 4.850 | 4.880 | 4.880 | 710,772 |
| 2023-06-09 | 4.840 | 4.930 | 4.750 | 4.830 | 4.830 | 1,043,625 |
| 2023-06-08 | 5.000 | 5.140 | 4.670 | 4.750 | 4.750 | 1,245,193 |
| 2023-06-07 | 4.210 | 4.320 | 4.180 | 4.290 | 4.290 | 317,143 |
| 2023-06-06 | 4.160 | 4.210 | 4.090 | 4.180 | 4.180 | 371,761 |
| 2023-06-05 | 4.100 | 4.170 | 4.050 | 4.110 | 4.110 | 560,861 |
| 2023-06-02 | 3.740 | 3.840 | 3.720 | 3.800 | 3.800 | 400,534 |
| 2023-06-01 | 3.510 | 3.600 | 3.490 | 3.600 | 3.600 | 241,401 |
| 2023-05-31 | 3.430 | 3.470 | 3.350 | 3.440 | 3.440 | 215,981 |
| 2023-05-30 | 3.450 | 3.500 | 3.410 | 3.410 | 3.410 | 311,749 |
| 2023-05-29 | 3.380 | 3.440 | 3.360 | 3.390 | 3.390 | 193,765 |
| 2023-05-26 | 3.320 | 3.330 | 3.290 | 3.300 | 3.300 | 322,139 |
| 2023-05-25 | 3.340 | 3.410 | 3.320 | 3.370 | 3.370 | 134,358 |
| 2023-05-24 | 3.390 | 3.440 | 3.340 | 3.350 | 3.350 | 211,645 |
| 2023-05-23 | 3.420 | 3.500 | 3.420 | 3.440 | 3.440 | 223,250 |
| 2023-05-22 | 3.380 | 3.550 | 3.320 | 3.390 | 3.390 | 476,837 |
| 2023-05-19 | 3.560 | 3.580 | 3.380 | 3.420 | 3.420 | 1,108,284 |
| 2023-05-18 | 3.610 | 3.640 | 3.560 | 3.630 | 3.630 | 427,286 |
| 2023-05-17 | 3.710 | 3.730 | 3.550 | 3.570 | 3.570 | 479,603 |
| 2023-05-16 | 3.670 | 3.770 | 3.650 | 3.700 | 3.700 | 735,037 |
| 2023-05-15 | 3.590 | 3.830 | 3.530 | 3.650 | 3.650 | 1,399,029 |
| 2023-05-12 | 4.770 | 4.770 | 4.540 | 4.540 | 4.540 | 505,726 |
| 2023-05-11 | 4.750 | 4.910 | 4.720 | 4.800 | 4.800 | 401,747 |
| 2023-05-10 | 4.500 | 4.640 | 4.420 | 4.640 | 4.640 | 178,313 |
| 2023-05-09 | 4.750 | 4.750 | 4.590 | 4.680 | 4.680 | 147,109 |
| 2023-05-08 | 4.800 | 4.820 | 4.630 | 4.780 | 4.780 | 241,518 |
| 2023-05-05 | 4.850 | 4.860 | 4.690 | 4.760 | 4.760 | 385,263 |
| 2023-05-04 | 4.880 | 5.030 | 4.880 | 4.990 | 4.990 | 810,168 |
| 2023-05-03 | 4.650 | 4.790 | 4.620 | 4.750 | 4.750 | 265,924 |
| 2023-05-02 | 4.670 | 4.720 | 4.620 | 4.650 | 4.650 | 257,909 |
| 2023-05-01 | 4.650 | 4.700 | 4.530 | 4.590 | 4.590 | 212,791 |
| 2023-04-28 | 4.580 | 4.700 | 4.580 | 4.630 | 4.630 | 396,597 |
| 2023-04-27 | 4.220 | 4.370 | 4.220 | 4.280 | 4.280 | 298,803 |
| 2023-04-26 | 4.180 | 4.230 | 4.000 | 4.020 | 4.020 | 315,295 |
| 2023-04-24 | 4.240 | 4.350 | 4.210 | 4.320 | 4.320 | 165,876 |
| 2023-04-21 | 4.250 | 4.320 | 4.140 | 4.240 | 4.240 | 199,466 |
| 2023-04-20 | 4.320 | 4.360 | 4.260 | 4.290 | 4.290 | 144,770 |
| 2023-04-19 | 4.470 | 4.470 | 4.280 | 4.370 | 4.370 | 324,342 |
| 2023-04-18 | 4.550 | 4.590 | 4.480 | 4.500 | 4.500 | 116,533 |
| 2023-04-17 | 4.550 | 4.680 | 4.440 | 4.610 | 4.610 | 288,553 |
| 2023-04-14 | 4.670 | 4.730 | 4.500 | 4.530 | 4.530 | 386,633 |
| 2023-04-13 | 4.720 | 4.760 | 4.560 | 4.740 | 4.740 | 235,059 |
| 2023-04-12 | 4.740 | 4.900 | 4.710 | 4.750 | 4.750 | 620,304 |
| 2023-04-11 | 4.390 | 4.560 | 4.370 | 4.500 | 4.500 | 409,043 |
| 2023-04-06 | 4.300 | 4.370 | 4.240 | 4.350 | 4.350 | 155,242 |
| 2023-04-05 | 4.330 | 4.360 | 4.250 | 4.340 | 4.340 | 298,853 |
| 2023-04-04 | 4.200 | 4.390 | 4.180 | 4.330 | 4.330 | 728,650 |
| 2023-04-03 | 4.090 | 4.240 | 4.040 | 4.050 | 4.050 | 511,730 |
| 2023-03-31 | 3.970 | 4.010 | 3.900 | 3.930 | 3.930 | 167,310 |
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.