Avita Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1.680 | 1.680 | 1.625 | 1.630 | 1.630 | 118,531 |
| 2022-07-14 | 1.670 | 1.695 | 1.655 | 1.695 | 1.695 | 114,286 |
| 2022-07-13 | 1.600 | 1.665 | 1.600 | 1.665 | 1.665 | 219,975 |
| 2022-07-12 | 1.695 | 1.695 | 1.590 | 1.600 | 1.600 | 238,692 |
| 2022-07-11 | 1.770 | 1.855 | 1.695 | 1.720 | 1.720 | 435,923 |
| 2022-07-08 | 1.725 | 1.735 | 1.705 | 1.725 | 1.725 | 130,667 |
| 2022-07-07 | 1.660 | 1.730 | 1.650 | 1.700 | 1.700 | 227,759 |
| 2022-07-06 | 1.585 | 1.690 | 1.585 | 1.660 | 1.660 | 264,250 |
| 2022-07-05 | 1.480 | 1.605 | 1.480 | 1.580 | 1.580 | 302,199 |
| 2022-07-04 | 1.445 | 1.490 | 1.445 | 1.475 | 1.475 | 158,880 |
| 2022-07-01 | 1.390 | 1.480 | 1.380 | 1.440 | 1.440 | 440,879 |
| 2022-06-30 | 1.460 | 1.485 | 1.390 | 1.390 | 1.390 | 465,942 |
| 2022-06-29 | 1.550 | 1.560 | 1.460 | 1.490 | 1.490 | 499,072 |
| 2022-06-28 | 1.605 | 1.605 | 1.530 | 1.575 | 1.575 | 168,209 |
| 2022-06-27 | 1.685 | 1.685 | 1.575 | 1.615 | 1.615 | 455,136 |
| 2022-06-24 | 1.520 | 1.745 | 1.520 | 1.690 | 1.690 | 932,044 |
| 2022-06-23 | 1.410 | 1.500 | 1.410 | 1.455 | 1.455 | 564,012 |
| 2022-06-22 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 292,012 |
| 2022-06-21 | 1.300 | 1.350 | 1.280 | 1.325 | 1.325 | 408,728 |
| 2022-06-20 | 1.315 | 1.360 | 1.310 | 1.310 | 1.310 | 327,518 |
| 2022-06-17 | 1.410 | 1.410 | 1.305 | 1.320 | 1.320 | 609,475 |
| 2022-06-16 | 1.470 | 1.480 | 1.430 | 1.440 | 1.440 | 208,986 |
| 2022-06-15 | 1.510 | 1.515 | 1.465 | 1.465 | 1.465 | 330,474 |
| 2022-06-14 | 1.575 | 1.575 | 1.500 | 1.525 | 1.525 | 437,380 |
| 2022-06-10 | 1.615 | 1.670 | 1.615 | 1.640 | 1.640 | 214,193 |
| 2022-06-09 | 1.595 | 1.670 | 1.595 | 1.635 | 1.635 | 412,029 |
| 2022-06-08 | 1.550 | 1.620 | 1.550 | 1.595 | 1.595 | 458,552 |
| 2022-06-07 | 1.550 | 1.555 | 1.510 | 1.510 | 1.510 | 216,342 |
| 2022-06-06 | 1.540 | 1.595 | 1.540 | 1.570 | 1.570 | 344,713 |
| 2022-06-03 | 1.620 | 1.620 | 1.530 | 1.545 | 1.545 | 276,474 |
| 2022-06-02 | 1.610 | 1.610 | 1.530 | 1.610 | 1.610 | 248,399 |
| 2022-06-01 | 1.620 | 1.645 | 1.615 | 1.615 | 1.615 | 202,734 |
| 2022-05-31 | 1.640 | 1.645 | 1.595 | 1.600 | 1.600 | 133,736 |
| 2022-05-30 | 1.570 | 1.640 | 1.570 | 1.640 | 1.640 | 464,111 |
| 2022-05-27 | 1.550 | 1.575 | 1.530 | 1.530 | 1.530 | 188,286 |
| 2022-05-26 | 1.545 | 1.550 | 1.510 | 1.520 | 1.520 | 165,091 |
| 2022-05-25 | 1.550 | 1.570 | 1.530 | 1.545 | 1.545 | 184,704 |
| 2022-05-24 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 206,293 |
| 2022-05-23 | 1.650 | 1.650 | 1.600 | 1.605 | 1.605 | 199,976 |
| 2022-05-20 | 1.590 | 1.615 | 1.585 | 1.615 | 1.615 | 152,914 |
| 2022-05-19 | 1.570 | 1.600 | 1.530 | 1.585 | 1.585 | 209,252 |
| 2022-05-18 | 1.600 | 1.645 | 1.600 | 1.620 | 1.620 | 226,331 |
| 2022-05-17 | 1.600 | 1.625 | 1.555 | 1.570 | 1.570 | 149,088 |
| 2022-05-16 | 1.620 | 1.665 | 1.590 | 1.595 | 1.595 | 401,910 |
| 2022-05-13 | 1.650 | 1.665 | 1.560 | 1.580 | 1.580 | 337,315 |
| 2022-05-12 | 1.510 | 1.730 | 1.480 | 1.730 | 1.730 | 752,856 |
| 2022-05-11 | 1.590 | 1.620 | 1.560 | 1.600 | 1.600 | 314,690 |
| 2022-05-10 | 1.510 | 1.555 | 1.510 | 1.535 | 1.535 | 707,746 |
| 2022-05-09 | 1.690 | 1.705 | 1.600 | 1.650 | 1.650 | 384,307 |
| 2022-05-06 | 1.750 | 1.750 | 1.690 | 1.740 | 1.740 | 548,681 |
| 2022-05-05 | 1.840 | 1.855 | 1.800 | 1.830 | 1.830 | 259,657 |
| 2022-05-04 | 1.830 | 1.860 | 1.790 | 1.820 | 1.820 | 141,277 |
| 2022-05-03 | 1.820 | 1.945 | 1.815 | 1.835 | 1.835 | 308,272 |
| 2022-05-02 | 1.800 | 1.825 | 1.740 | 1.790 | 1.790 | 345,672 |
| 2022-04-29 | 1.805 | 1.850 | 1.805 | 1.820 | 1.820 | 268,341 |
| 2022-04-28 | 1.830 | 1.835 | 1.805 | 1.820 | 1.820 | 381,472 |
| 2022-04-27 | 1.860 | 1.900 | 1.820 | 1.890 | 1.890 | 511,470 |
| 2022-04-26 | 2.000 | 2.010 | 1.925 | 1.930 | 1.930 | 520,448 |
| 2022-04-22 | 2.040 | 2.060 | 2.010 | 2.030 | 2.030 | 324,640 |
| 2022-04-21 | 2.060 | 2.120 | 2.050 | 2.060 | 2.060 | 335,306 |
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.