Avita Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.150 | 1.160 | 1.125 | 1.135 | 1.135 | 374,536 |
| 2025-11-04 | 1.220 | 1.220 | 1.160 | 1.160 | 1.160 | 308,383 |
| 2025-11-03 | 1.180 | 1.210 | 1.175 | 1.200 | 1.200 | 252,960 |
| 2025-10-31 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 411,923 |
| 2025-10-30 | 1.150 | 1.170 | 1.140 | 1.155 | 1.155 | 357,331 |
| 2025-10-29 | 1.180 | 1.225 | 1.150 | 1.160 | 1.160 | 499,934 |
| 2025-10-28 | 1.190 | 1.200 | 1.145 | 1.155 | 1.155 | 997,534 |
| 2025-10-27 | 1.270 | 1.270 | 1.195 | 1.210 | 1.210 | 1,553,061 |
| 2025-10-24 | 1.260 | 1.280 | 1.255 | 1.270 | 1.270 | 434,731 |
| 2025-10-23 | 1.265 | 1.275 | 1.255 | 1.255 | 1.255 | 315,917 |
| 2025-10-22 | 1.300 | 1.300 | 1.260 | 1.265 | 1.265 | 272,943 |
| 2025-10-21 | 1.280 | 1.310 | 1.270 | 1.280 | 1.280 | 644,480 |
| 2025-10-20 | 1.265 | 1.320 | 1.260 | 1.270 | 1.270 | 1,493,051 |
| 2025-10-17 | 1.420 | 1.425 | 1.260 | 1.370 | 1.370 | 3,993,368 |
| 2025-10-16 | 1.620 | 1.635 | 1.600 | 1.630 | 1.630 | 156,213 |
| 2025-10-15 | 1.595 | 1.630 | 1.590 | 1.625 | 1.625 | 249,864 |
| 2025-10-14 | 1.580 | 1.655 | 1.580 | 1.590 | 1.590 | 212,480 |
| 2025-10-13 | 1.600 | 1.600 | 1.550 | 1.595 | 1.595 | 467,416 |
| 2025-10-10 | 1.640 | 1.675 | 1.635 | 1.640 | 1.640 | 334,531 |
| 2025-10-09 | 1.640 | 1.650 | 1.625 | 1.650 | 1.650 | 261,921 |
| 2025-10-08 | 1.620 | 1.635 | 1.605 | 1.620 | 1.620 | 189,945 |
| 2025-10-07 | 1.640 | 1.655 | 1.600 | 1.630 | 1.630 | 324,177 |
| 2025-10-06 | 1.660 | 1.675 | 1.650 | 1.660 | 1.660 | 244,872 |
| 2025-10-03 | 1.680 | 1.680 | 1.625 | 1.655 | 1.655 | 685,838 |
| 2025-10-02 | 1.600 | 1.705 | 1.600 | 1.655 | 1.655 | 1,029,487 |
| 2025-10-01 | 1.580 | 1.580 | 1.530 | 1.565 | 1.565 | 366,238 |
| 2025-09-30 | 1.615 | 1.665 | 1.605 | 1.620 | 1.620 | 410,144 |
| 2025-09-29 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 229,351 |
| 2025-09-26 | 1.640 | 1.640 | 1.600 | 1.620 | 1.620 | 134,599 |
| 2025-09-25 | 1.610 | 1.645 | 1.585 | 1.610 | 1.610 | 205,756 |
| 2025-09-24 | 1.650 | 1.650 | 1.620 | 1.625 | 1.625 | 549,093 |
| 2025-09-23 | 1.750 | 1.755 | 1.690 | 1.745 | 1.745 | 724,488 |
| 2025-09-22 | 1.640 | 1.670 | 1.605 | 1.635 | 1.635 | 598,779 |
| 2025-09-19 | 1.690 | 1.735 | 1.658 | 1.680 | 1.680 | 434,920 |
| 2025-09-18 | 1.780 | 1.785 | 1.645 | 1.700 | 1.700 | 1,150,786 |
| 2025-09-17 | 1.860 | 1.875 | 1.800 | 1.805 | 1.805 | 1,017,170 |
| 2025-09-16 | 1.920 | 1.980 | 1.810 | 1.895 | 1.895 | 4,231,257 |
| 2025-09-15 | 1.450 | 1.490 | 1.405 | 1.475 | 1.475 | 1,268,799 |
| 2025-09-12 | 1.300 | 1.345 | 1.290 | 1.340 | 1.340 | 367,494 |
| 2025-09-11 | 1.285 | 1.295 | 1.270 | 1.275 | 1.275 | 439,617 |
| 2025-09-10 | 1.310 | 1.310 | 1.280 | 1.285 | 1.285 | 474,941 |
| 2025-09-09 | 1.340 | 1.340 | 1.300 | 1.305 | 1.305 | 614,400 |
| 2025-09-08 | 1.360 | 1.360 | 1.335 | 1.335 | 1.335 | 302,674 |
| 2025-09-05 | 1.340 | 1.370 | 1.340 | 1.340 | 1.340 | 655,859 |
| 2025-09-04 | 1.350 | 1.350 | 1.325 | 1.330 | 1.330 | 545,916 |
| 2025-09-03 | 1.340 | 1.350 | 1.325 | 1.350 | 1.350 | 343,698 |
| 2025-09-02 | 1.345 | 1.355 | 1.335 | 1.340 | 1.340 | 353,345 |
| 2025-09-01 | 1.355 | 1.355 | 1.330 | 1.335 | 1.335 | 322,055 |
| 2025-08-29 | 1.370 | 1.385 | 1.345 | 1.345 | 1.345 | 836,867 |
| 2025-08-28 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 415,781 |
| 2025-08-27 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 509,962 |
| 2025-08-26 | 1.460 | 1.460 | 1.415 | 1.420 | 1.420 | 598,776 |
| 2025-08-25 | 1.470 | 1.495 | 1.470 | 1.480 | 1.480 | 450,585 |
| 2025-08-22 | 1.475 | 1.480 | 1.445 | 1.450 | 1.450 | 649,016 |
| 2025-08-21 | 1.510 | 1.510 | 1.445 | 1.465 | 1.465 | 697,111 |
| 2025-08-20 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 2,910,703 |
| 2025-08-19 | 1.620 | 1.650 | 1.595 | 1.620 | 1.620 | 1,927,224 |
| 2025-08-18 | 1.710 | 1.710 | 1.565 | 1.595 | 1.595 | 2,984,478 |
| 2025-08-15 | 1.730 | 1.780 | 1.730 | 1.750 | 1.750 | 617,318 |
| 2025-08-14 | 1.730 | 1.755 | 1.695 | 1.725 | 1.725 | 590,475 |
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.