Avita Medical Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	4.010	4.050	3.940	3.970	3.970	186,518
2023-03-29	4.040	4.100	3.900	4.010	4.010	223,144
2023-03-28	4.030	4.120	3.990	4.120	4.120	310,247
2023-03-27	3.750	3.950	3.750	3.920	3.920	162,800
2023-03-24	3.880	3.900	3.780	3.800	3.800	170,880
2023-03-23	3.990	3.990	3.830	3.890	3.890	216,945
2023-03-22	4.030	4.140	4.015	4.020	4.020	283,736
2023-03-21	3.860	3.970	3.860	3.910	3.910	104,439
2023-03-20	3.970	4.060	3.860	3.860	3.860	285,763
2023-03-17	3.980	4.140	3.980	4.050	4.050	260,894
2023-03-16	4.020	4.020	3.850	3.910	3.910	250,459
2023-03-15	3.950	4.110	3.880	4.040	4.040	395,918
2023-03-14	3.820	3.910	3.780	3.910	3.910	239,708
2023-03-13	4.010	4.020	3.810	3.890	3.890	427,611
2023-03-10	4.290	4.320	4.110	4.110	4.110	249,543
2023-03-09	4.340	4.410	4.290	4.350	4.350	289,454
2023-03-08	4.210	4.320	4.120	4.280	4.280	311,032
2023-03-07	4.230	4.250	4.110	4.200	4.200	403,204
2023-03-06	4.160	4.350	4.120	4.230	4.230	844,583
2023-03-03	4.010	4.120	3.970	4.060	4.060	633,937
2023-03-02	3.890	3.990	3.880	3.910	3.910	192,103
2023-03-01	4.080	4.080	3.810	3.860	3.860	607,855
2023-02-28	3.760	4.100	3.700	4.040	4.040	1,232,328
2023-02-27	3.520	3.750	3.500	3.690	3.690	1,448,975
2023-02-24	2.700	3.240	2.690	3.160	3.160	1,548,300
2023-02-23	2.720	2.720	2.600	2.630	2.630	253,655
2023-02-22	2.760	2.780	2.600	2.700	2.700	393,218
2023-02-21	2.750	2.750	2.680	2.720	2.720	198,853
2023-02-20	2.800	2.810	2.740	2.770	2.770	113,533
2023-02-17	2.740	2.780	2.720	2.780	2.780	155,681
2023-02-16	2.670	2.780	2.660	2.780	2.780	131,754
2023-02-15	2.650	2.710	2.620	2.640	2.640	188,029
2023-02-14	2.630	2.670	2.610	2.650	2.650	164,472
2023-02-13	2.580	2.590	2.500	2.590	2.590	164,562
2023-02-10	2.700	2.700	2.530	2.620	2.620	425,227
2023-02-09	2.770	2.780	2.665	2.760	2.760	359,069
2023-02-08	2.780	2.860	2.740	2.820	2.820	255,587
2023-02-07	2.740	2.760	2.660	2.720	2.720	237,099
2023-02-06	2.700	2.810	2.660	2.770	2.770	380,807
2023-02-03	2.620	2.730	2.580	2.670	2.670	585,605
2023-02-02	2.530	2.600	2.510	2.570	2.570	139,766
2023-02-01	2.610	2.640	2.480	2.560	2.560	356,059
2023-01-31	2.580	2.650	2.550	2.580	2.580	324,757
2023-01-30	2.570	2.640	2.500	2.570	2.570	603,894
2023-01-27	2.440	2.520	2.440	2.490	2.490	443,634
2023-01-25	2.370	2.390	2.340	2.340	2.340	190,248
2023-01-24	2.370	2.390	2.340	2.350	2.350	153,398
2023-01-23	2.450	2.480	2.260	2.330	2.330	729,563
2023-01-20	2.400	2.450	2.400	2.450	2.450	274,946
2023-01-19	2.460	2.480	2.340	2.480	2.480	505,342
2023-01-18	2.260	2.460	2.260	2.420	2.420	859,698
2023-01-17	2.140	2.290	2.110	2.250	2.250	632,853
2023-01-16	2.120	2.150	2.100	2.130	2.130	140,575
2023-01-13	2.140	2.160	2.080	2.090	2.090	184,827
2023-01-12	2.180	2.180	2.090	2.130	2.130	106,213
2023-01-11	2.130	2.160	2.095	2.140	2.140	290,271
2023-01-10	2.060	2.140	2.060	2.080	2.080	259,304
2023-01-09	1.970	2.030	1.970	2.000	2.000	121,092
2023-01-06	1.965	1.965	1.910	1.935	1.935	45,786
2023-01-05	1.895	1.970	1.895	1.970	1.970	85,442

← NewerPage 16 of 22 · 1,265 trading daysOlder →

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.