Avita Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 2.820 | 2.870 | 2.760 | 2.760 | 2.760 | 545,901 |
| 2022-01-20 | 2.850 | 2.950 | 2.850 | 2.880 | 2.880 | 479,489 |
| 2022-01-19 | 2.900 | 3.000 | 2.900 | 2.970 | 2.970 | 503,801 |
| 2022-01-18 | 3.100 | 3.180 | 3.090 | 3.100 | 3.100 | 147,174 |
| 2022-01-17 | 2.940 | 3.120 | 2.900 | 3.080 | 3.080 | 433,323 |
| 2022-01-14 | 2.930 | 2.980 | 2.900 | 2.920 | 2.920 | 635,160 |
| 2022-01-13 | 3.080 | 3.110 | 3.050 | 3.050 | 3.050 | 563,468 |
| 2022-01-12 | 3.160 | 3.220 | 3.160 | 3.180 | 3.180 | 112,376 |
| 2022-01-11 | 3.250 | 3.310 | 3.130 | 3.130 | 3.130 | 351,633 |
| 2022-01-10 | 3.170 | 3.210 | 3.120 | 3.140 | 3.140 | 367,686 |
| 2022-01-07 | 3.250 | 3.310 | 3.190 | 3.260 | 3.260 | 356,624 |
| 2022-01-06 | 3.270 | 3.290 | 3.170 | 3.210 | 3.210 | 265,214 |
| 2022-01-05 | 3.310 | 3.370 | 3.280 | 3.290 | 3.290 | 432,127 |
| 2022-01-04 | 3.460 | 3.490 | 3.330 | 3.410 | 3.410 | 208,487 |
| 2021-12-31 | 3.310 | 3.460 | 3.310 | 3.420 | 3.420 | 540,712 |
| 2021-12-30 | 3.400 | 3.490 | 3.340 | 3.410 | 3.410 | 354,896 |
| 2021-12-29 | 3.500 | 3.560 | 3.440 | 3.470 | 3.470 | 361,847 |
| 2021-12-24 | 3.490 | 3.610 | 3.490 | 3.600 | 3.600 | 102,389 |
| 2021-12-23 | 3.400 | 3.480 | 3.390 | 3.460 | 3.460 | 137,524 |
| 2021-12-22 | 3.400 | 3.400 | 3.320 | 3.350 | 3.350 | 78,653 |
| 2021-12-21 | 3.360 | 3.400 | 3.300 | 3.390 | 3.390 | 164,862 |
| 2021-12-20 | 3.380 | 3.500 | 3.360 | 3.370 | 3.370 | 105,547 |
| 2021-12-17 | 3.370 | 3.400 | 3.300 | 3.400 | 3.400 | 229,549 |
| 2021-12-16 | 3.500 | 3.530 | 3.380 | 3.380 | 3.380 | 407,627 |
| 2021-12-15 | 3.520 | 3.590 | 3.480 | 3.500 | 3.500 | 377,344 |
| 2021-12-14 | 3.550 | 3.600 | 3.510 | 3.600 | 3.600 | 200,835 |
| 2021-12-13 | 3.620 | 3.630 | 3.550 | 3.610 | 3.610 | 157,724 |
| 2021-12-10 | 3.660 | 3.660 | 3.590 | 3.640 | 3.640 | 203,887 |
| 2021-12-09 | 3.800 | 3.850 | 3.710 | 3.710 | 3.710 | 145,402 |
| 2021-12-08 | 3.750 | 3.830 | 3.740 | 3.770 | 3.770 | 175,214 |
| 2021-12-07 | 3.670 | 3.750 | 3.660 | 3.740 | 3.740 | 118,939 |
| 2021-12-06 | 3.720 | 3.720 | 3.600 | 3.660 | 3.660 | 223,933 |
| 2021-12-03 | 3.750 | 3.800 | 3.740 | 3.750 | 3.750 | 63,774 |
| 2021-12-02 | 3.770 | 3.780 | 3.640 | 3.730 | 3.730 | 362,737 |
| 2021-12-01 | 3.880 | 3.920 | 3.810 | 3.810 | 3.810 | 186,428 |
| 2021-11-30 | 3.940 | 3.940 | 3.820 | 3.890 | 3.890 | 254,915 |
| 2021-11-29 | 4.000 | 4.000 | 3.500 | 3.950 | 3.950 | 498,919 |
| 2021-11-26 | 4.170 | 4.170 | 4.060 | 4.090 | 4.090 | 76,314 |
| 2021-11-25 | 4.100 | 4.190 | 4.080 | 4.150 | 4.150 | 87,780 |
| 2021-11-24 | 4.030 | 4.150 | 4.030 | 4.090 | 4.090 | 159,969 |
| 2021-11-23 | 4.170 | 4.170 | 4.030 | 4.050 | 4.050 | 388,256 |
| 2021-11-22 | 4.250 | 4.250 | 4.160 | 4.210 | 4.210 | 176,551 |
| 2021-11-19 | 4.340 | 4.340 | 4.250 | 4.260 | 4.260 | 361,874 |
| 2021-11-18 | 4.400 | 4.440 | 4.370 | 4.420 | 4.420 | 154,815 |
| 2021-11-17 | 4.500 | 4.520 | 4.400 | 4.410 | 4.410 | 147,274 |
| 2021-11-16 | 4.490 | 4.495 | 4.400 | 4.450 | 4.450 | 253,908 |
| 2021-11-15 | 4.490 | 4.540 | 4.490 | 4.530 | 4.530 | 117,948 |
| 2021-11-12 | 4.550 | 4.600 | 4.480 | 4.490 | 4.490 | 243,652 |
| 2021-11-11 | 4.570 | 4.600 | 4.500 | 4.540 | 4.540 | 173,765 |
| 2021-11-10 | 4.650 | 4.690 | 4.550 | 4.580 | 4.580 | 201,155 |
| 2021-11-09 | 5.000 | 5.020 | 4.460 | 4.600 | 4.600 | 974,356 |
| 2021-11-08 | 5.250 | 5.280 | 5.000 | 5.100 | 5.100 | 206,957 |
| 2021-11-05 | 5.180 | 5.300 | 5.060 | 5.130 | 5.130 | 429,856 |
| 2021-11-04 | 4.800 | 5.150 | 4.760 | 5.130 | 5.130 | 1,168,596 |
| 2021-11-03 | 4.480 | 4.550 | 4.430 | 4.430 | 4.430 | 126,646 |
| 2021-11-02 | 4.430 | 4.510 | 4.420 | 4.490 | 4.490 | 120,470 |
| 2021-11-01 | 4.430 | 4.440 | 4.390 | 4.390 | 4.390 | 372,391 |
| 2021-10-29 | 4.500 | 4.500 | 4.410 | 4.440 | 4.440 | 562,220 |
| 2021-10-28 | 4.570 | 4.580 | 4.550 | 4.550 | 4.550 | 77,284 |
| 2021-10-27 | 4.570 | 4.610 | 4.550 | 4.580 | 4.580 | 131,655 |
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.