Avita Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 113,130 |
| 2026-02-02 | 1.255 | 1.270 | 1.220 | 1.230 | 1.230 | 235,843 |
| 2026-01-30 | 1.220 | 1.270 | 1.210 | 1.230 | 1.230 | 332,859 |
| 2026-01-29 | 1.295 | 1.295 | 1.235 | 1.250 | 1.250 | 328,251 |
| 2026-01-28 | 1.310 | 1.340 | 1.280 | 1.290 | 1.290 | 386,863 |
| 2026-01-27 | 1.320 | 1.350 | 1.270 | 1.340 | 1.340 | 627,206 |
| 2026-01-23 | 1.190 | 1.305 | 1.190 | 1.300 | 1.300 | 993,827 |
| 2026-01-22 | 1.150 | 1.170 | 1.130 | 1.165 | 1.165 | 336,895 |
| 2026-01-21 | 1.135 | 1.200 | 1.110 | 1.170 | 1.170 | 689,217 |
| 2026-01-20 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 455,293 |
| 2026-01-19 | 1.150 | 1.210 | 1.140 | 1.200 | 1.200 | 1,214,004 |
| 2026-01-16 | 1.065 | 1.105 | 1.060 | 1.080 | 1.080 | 427,045 |
| 2026-01-15 | 1.070 | 1.080 | 1.050 | 1.065 | 1.065 | 782,753 |
| 2026-01-14 | 1.055 | 1.125 | 1.050 | 1.105 | 1.105 | 898,919 |
| 2026-01-13 | 1.060 | 1.060 | 1.015 | 1.020 | 1.020 | 334,574 |
| 2026-01-12 | 1.030 | 1.090 | 1.025 | 1.055 | 1.055 | 560,041 |
| 2026-01-09 | 1.020 | 1.025 | 1.005 | 1.005 | 1.005 | 681,993 |
| 2026-01-08 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 535,148 |
| 2026-01-07 | 1.045 | 1.075 | 1.045 | 1.045 | 1.045 | 287,685 |
| 2026-01-06 | 1.075 | 1.085 | 1.060 | 1.060 | 1.060 | 367,839 |
| 2026-01-05 | 1.090 | 1.115 | 1.080 | 1.110 | 1.110 | 308,745 |
| 2026-01-02 | 1.055 | 1.120 | 1.055 | 1.100 | 1.100 | 400,753 |
| 2025-12-31 | 1.055 | 1.100 | 1.050 | 1.050 | 1.050 | 255,932 |
| 2025-12-30 | 1.060 | 1.065 | 1.045 | 1.045 | 1.045 | 109,413 |
| 2025-12-29 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 111,071 |
| 2025-12-24 | 1.055 | 1.065 | 1.035 | 1.060 | 1.060 | 172,811 |
| 2025-12-23 | 1.080 | 1.080 | 1.040 | 1.055 | 1.055 | 326,883 |
| 2025-12-22 | 1.050 | 1.085 | 1.045 | 1.070 | 1.070 | 161,124 |
| 2025-12-19 | 1.020 | 1.045 | 1.020 | 1.045 | 1.045 | 223,986 |
| 2025-12-18 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 180,845 |
| 2025-12-17 | 1.015 | 1.030 | 1.005 | 1.030 | 1.030 | 141,494 |
| 2025-12-16 | 1.040 | 1.045 | 1.015 | 1.015 | 1.015 | 312,310 |
| 2025-12-15 | 1.030 | 1.050 | 1.025 | 1.035 | 1.035 | 120,978 |
| 2025-12-12 | 1.045 | 1.060 | 1.015 | 1.035 | 1.035 | 127,030 |
| 2025-12-11 | 1.040 | 1.060 | 1.010 | 1.030 | 1.030 | 422,320 |
| 2025-12-10 | 1.050 | 1.075 | 1.035 | 1.040 | 1.040 | 196,329 |
| 2025-12-09 | 1.055 | 1.060 | 1.045 | 1.050 | 1.050 | 188,125 |
| 2025-12-08 | 1.070 | 1.105 | 1.040 | 1.065 | 1.065 | 432,190 |
| 2025-12-05 | 1.060 | 1.095 | 1.060 | 1.065 | 1.065 | 241,290 |
| 2025-12-04 | 1.090 | 1.090 | 1.045 | 1.060 | 1.060 | 557,006 |
| 2025-12-03 | 1.105 | 1.110 | 1.080 | 1.085 | 1.085 | 411,655 |
| 2025-12-02 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 553,124 |
| 2025-12-01 | 1.185 | 1.185 | 1.150 | 1.150 | 1.150 | 291,084 |
| 2025-11-28 | 1.170 | 1.200 | 1.150 | 1.185 | 1.185 | 324,522 |
| 2025-11-27 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 261,682 |
| 2025-11-26 | 1.150 | 1.165 | 1.140 | 1.140 | 1.140 | 139,860 |
| 2025-11-25 | 1.150 | 1.190 | 1.135 | 1.145 | 1.145 | 432,525 |
| 2025-11-24 | 1.170 | 1.180 | 1.140 | 1.145 | 1.145 | 270,612 |
| 2025-11-21 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 418,004 |
| 2025-11-20 | 1.190 | 1.205 | 1.180 | 1.190 | 1.190 | 410,767 |
| 2025-11-19 | 1.185 | 1.195 | 1.165 | 1.190 | 1.190 | 688,386 |
| 2025-11-18 | 1.175 | 1.190 | 1.130 | 1.130 | 1.130 | 688,584 |
| 2025-11-17 | 1.110 | 1.135 | 1.090 | 1.120 | 1.120 | 727,235 |
| 2025-11-14 | 1.130 | 1.140 | 1.075 | 1.105 | 1.105 | 1,011,217 |
| 2025-11-13 | 1.175 | 1.175 | 1.080 | 1.120 | 1.120 | 830,538 |
| 2025-11-12 | 1.175 | 1.195 | 1.140 | 1.160 | 1.160 | 659,755 |
| 2025-11-11 | 1.185 | 1.205 | 1.160 | 1.165 | 1.165 | 385,125 |
| 2025-11-10 | 1.130 | 1.190 | 1.130 | 1.180 | 1.180 | 783,812 |
| 2025-11-07 | 1.100 | 1.140 | 1.060 | 1.060 | 1.060 | 617,432 |
| 2025-11-06 | 1.130 | 1.145 | 1.105 | 1.115 | 1.115 | 480,451 |
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.