Avita Medical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.540	1.540	1.500	1.505	1.505	116,756
2022-10-07	1.570	1.605	1.565	1.570	1.570	95,501
2022-10-06	1.610	1.610	1.570	1.585	1.585	90,862
2022-10-05	1.660	1.680	1.610	1.620	1.620	226,383
2022-10-04	1.635	1.645	1.600	1.630	1.630	83,281
2022-10-03	1.650	1.665	1.600	1.615	1.615	87,388
2022-09-30	1.690	1.690	1.650	1.650	1.650	279,573
2022-09-29	1.710	1.765	1.710	1.760	1.760	58,847
2022-09-28	1.675	1.685	1.635	1.685	1.685	145,697
2022-09-27	1.620	1.640	1.595	1.620	1.620	214,855
2022-09-26	1.655	1.700	1.620	1.635	1.635	148,812
2022-09-23	1.700	1.720	1.670	1.710	1.710	227,135
2022-09-21	1.720	1.750	1.705	1.750	1.750	131,174
2022-09-20	1.775	1.775	1.730	1.740	1.740	251,527
2022-09-19	1.880	1.880	1.790	1.790	1.790	271,057
2022-09-16	1.935	1.935	1.880	1.890	1.890	157,773
2022-09-15	1.990	1.990	1.910	1.955	1.955	334,463
2022-09-14	1.930	2.040	1.930	1.950	1.950	750,833
2022-09-13	1.900	1.950	1.865	1.925	1.925	314,454
2022-09-12	1.885	1.890	1.820	1.830	1.830	201,049
2022-09-09	1.825	1.890	1.820	1.855	1.855	166,175
2022-09-08	1.780	1.830	1.765	1.820	1.820	135,652
2022-09-07	1.800	1.810	1.745	1.755	1.755	94,774
2022-09-06	1.820	1.870	1.805	1.825	1.825	74,421
2022-09-05	1.810	1.820	1.790	1.820	1.820	126,555
2022-09-02	1.800	1.825	1.795	1.810	1.810	193,348
2022-09-01	1.840	1.850	1.785	1.820	1.820	189,431
2022-08-31	1.890	1.960	1.850	1.850	1.850	366,116
2022-08-30	1.900	1.960	1.860	1.910	1.910	168,808
2022-08-29	1.870	1.900	1.800	1.875	1.875	291,810
2022-08-26	1.910	1.960	1.895	1.945	1.945	215,616
2022-08-25	1.860	1.895	1.850	1.895	1.895	263,328
2022-08-24	1.860	1.880	1.825	1.860	1.860	182,879
2022-08-23	1.860	1.900	1.840	1.860	1.860	445,345
2022-08-22	1.930	1.940	1.880	1.890	1.890	243,573
2022-08-19	1.975	1.990	1.910	1.930	1.930	324,695
2022-08-18	1.950	1.950	1.895	1.940	1.940	318,119
2022-08-17	1.985	2.020	1.925	1.960	1.960	319,752
2022-08-16	1.960	2.030	1.945	1.975	1.975	674,090
2022-08-15	1.980	2.020	1.820	1.865	1.865	801,607
2022-08-12	2.140	2.140	1.800	1.915	1.915	2,222,908
2022-08-11	2.250	2.270	2.160	2.270	2.270	359,159
2022-08-10	2.200	2.220	2.090	2.200	2.200	321,466
2022-08-09	2.270	2.320	2.190	2.270	2.270	311,745
2022-08-08	2.080	2.310	2.080	2.310	2.310	534,766
2022-08-05	2.030	2.080	2.000	2.040	2.040	248,404
2022-08-04	2.150	2.170	2.030	2.060	2.060	692,156
2022-08-03	1.805	2.100	1.805	2.070	2.070	1,002,775
2022-08-02	1.680	1.750	1.680	1.710	1.710	193,624
2022-08-01	1.620	1.680	1.620	1.660	1.660	153,601
2022-07-29	1.595	1.645	1.580	1.610	1.610	196,451
2022-07-28	1.580	1.605	1.530	1.595	1.595	307,553
2022-07-27	1.580	1.595	1.540	1.590	1.590	184,859
2022-07-26	1.660	1.670	1.570	1.605	1.605	171,854
2022-07-25	1.780	1.780	1.645	1.680	1.680	203,323
2022-07-22	1.775	1.785	1.715	1.750	1.750	101,537
2022-07-21	1.640	1.765	1.630	1.750	1.750	234,525
2022-07-20	1.600	1.695	1.600	1.630	1.630	123,742
2022-07-19	1.610	1.620	1.565	1.565	1.565	102,997
2022-07-18	1.640	1.640	1.565	1.610	1.610	119,155

← NewerPage 18 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.