Avita Medical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.070	2.090	2.050	2.060	2.060	232,793
2022-04-19	2.050	2.080	2.020	2.050	2.050	648,498
2022-04-14	2.170	2.230	2.140	2.170	2.170	138,436
2022-04-13	2.170	2.220	2.110	2.150	2.150	314,699
2022-04-12	2.260	2.260	2.150	2.160	2.160	291,741
2022-04-11	2.260	2.340	2.260	2.280	2.280	171,306
2022-04-08	2.270	2.280	2.220	2.220	2.220	182,980
2022-04-07	2.310	2.320	2.260	2.290	2.290	158,073
2022-04-06	2.380	2.380	2.290	2.340	2.340	192,873
2022-04-05	2.350	2.420	2.340	2.370	2.370	284,224
2022-04-04	2.290	2.370	2.290	2.320	2.320	171,832
2022-04-01	2.290	2.350	2.230	2.260	2.260	266,932
2022-03-31	2.350	2.350	2.260	2.300	2.300	296,451
2022-03-30	2.240	2.350	2.240	2.300	2.300	624,761
2022-03-29	2.070	2.150	2.070	2.150	2.150	60,202
2022-03-28	2.100	2.130	2.070	2.070	2.070	202,445
2022-03-25	2.100	2.110	2.080	2.090	2.090	529,373
2022-03-24	2.060	2.180	2.060	2.130	2.130	422,345
2022-03-23	2.230	2.250	2.190	2.190	2.190	217,678
2022-03-22	2.160	2.240	2.150	2.210	2.210	359,372
2022-03-21	2.210	2.230	2.170	2.190	2.190	185,114
2022-03-18	2.150	2.220	2.140	2.210	2.210	174,625
2022-03-17	2.190	2.200	2.120	2.130	2.130	268,662
2022-03-16	2.080	2.130	2.060	2.080	2.080	250,013
2022-03-15	2.000	2.100	2.000	2.050	2.050	755,583
2022-03-14	2.160	2.220	2.160	2.190	2.190	453,407
2022-03-11	2.230	2.260	2.160	2.160	2.160	972,991
2022-03-10	2.410	2.420	2.350	2.360	2.360	468,641
2022-03-09	2.400	2.470	2.370	2.410	2.410	469,928
2022-03-08	2.520	2.590	2.400	2.440	2.440	442,281
2022-03-07	2.710	2.710	2.510	2.520	2.520	723,731
2022-03-04	2.920	3.000	2.800	2.830	2.830	647,851
2022-03-03	2.900	3.230	2.900	3.210	3.210	875,981
2022-03-02	2.950	3.180	2.890	3.050	3.050	503,623
2022-03-01	2.560	3.230	2.560	3.230	3.230	964,008
2022-02-28	2.500	2.570	2.430	2.570	2.570	187,173
2022-02-25	2.460	2.500	2.450	2.490	2.490	110,173
2022-02-24	2.550	2.620	2.390	2.400	2.400	424,582
2022-02-23	2.420	2.550	2.400	2.490	2.490	239,971
2022-02-22	2.480	2.490	2.420	2.430	2.430	196,035
2022-02-21	2.580	2.580	2.430	2.480	2.480	392,249
2022-02-18	2.500	2.700	2.490	2.620	2.620	612,832
2022-02-17	2.510	2.520	2.480	2.490	2.490	320,774
2022-02-16	2.520	2.570	2.500	2.510	2.510	191,109
2022-02-15	2.500	2.570	2.500	2.500	2.500	280,895
2022-02-14	2.550	2.570	2.510	2.520	2.520	164,159
2022-02-11	2.640	2.640	2.570	2.570	2.570	225,378
2022-02-10	2.650	2.700	2.600	2.640	2.640	150,408
2022-02-09	2.630	2.670	2.620	2.630	2.630	203,831
2022-02-08	2.610	2.660	2.600	2.620	2.620	128,213
2022-02-07	2.610	2.720	2.590	2.600	2.600	162,801
2022-02-04	2.560	2.670	2.560	2.590	2.590	253,376
2022-02-03	2.750	2.790	2.660	2.690	2.690	326,940
2022-02-02	2.740	2.850	2.740	2.810	2.810	149,627
2022-02-01	2.740	2.840	2.700	2.700	2.700	206,326
2022-01-31	2.650	2.740	2.650	2.680	2.680	122,556
2022-01-28	2.550	2.650	2.460	2.640	2.640	464,808
2022-01-27	2.670	2.720	2.560	2.560	2.560	338,282
2022-01-25	2.660	2.820	2.620	2.680	2.680	390,839
2022-01-24	2.750	2.750	2.620	2.650	2.650	516,185

← NewerPage 20 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.