Avita Medical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.090	2.180	2.090	2.120	2.120	272,060
2025-05-19	2.030	2.160	2.030	2.050	2.050	446,670
2025-05-16	2.050	2.050	2.000	2.010	2.010	698,617
2025-05-15	2.150	2.150	2.090	2.110	2.110	395,950
2025-05-14	2.250	2.250	2.200	2.210	2.210	493,282
2025-05-13	2.330	2.340	2.285	2.310	2.310	342,461
2025-05-12	2.400	2.440	2.280	2.300	2.300	1,561,938
2025-05-09	2.450	2.570	2.370	2.500	2.500	2,143,739
2025-05-08	2.890	2.990	2.860	2.990	2.990	123,831
2025-05-07	2.830	2.880	2.770	2.880	2.880	127,755
2025-05-06	2.880	2.890	2.820	2.830	2.830	50,885
2025-05-05	2.940	2.960	2.850	2.880	2.880	149,070
2025-05-02	2.990	3.020	2.940	2.980	2.980	103,226
2025-05-01	3.070	3.080	3.030	3.030	3.030	70,734
2025-04-30	3.080	3.100	3.050	3.100	3.100	79,587
2025-04-29	3.150	3.180	3.110	3.120	3.120	192,567
2025-04-28	3.090	3.100	3.030	3.030	3.030	226,077
2025-04-24	3.020	3.090	3.010	3.020	3.020	134,796
2025-04-23	2.950	3.050	2.950	3.020	3.020	250,039
2025-04-22	2.820	2.930	2.790	2.900	2.900	144,383
2025-04-17	2.780	2.850	2.780	2.820	2.820	91,704
2025-04-16	2.840	2.870	2.790	2.800	2.800	107,545
2025-04-15	2.790	2.820	2.750	2.780	2.780	130,436
2025-04-14	2.760	2.780	2.720	2.780	2.780	87,677
2025-04-11	2.740	2.760	2.650	2.760	2.760	138,848
2025-04-10	2.740	2.800	2.700	2.800	2.800	371,875
2025-04-09	2.580	2.580	2.490	2.500	2.500	165,094
2025-04-08	2.550	2.610	2.530	2.570	2.570	197,263
2025-04-07	2.350	2.520	2.350	2.420	2.420	447,173
2025-04-04	2.400	2.420	2.350	2.390	2.390	307,749
2025-04-03	2.500	2.540	2.440	2.460	2.460	500,881
2025-04-02	2.630	2.680	2.610	2.610	2.610	114,322
2025-04-01	2.690	2.690	2.620	2.630	2.630	104,027
2025-03-31	2.790	2.790	2.690	2.720	2.720	205,615
2025-03-28	2.880	2.900	2.850	2.870	2.870	66,738
2025-03-27	2.860	2.860	2.800	2.810	2.810	139,008
2025-03-26	2.940	2.950	2.900	2.900	2.900	59,470
2025-03-25	2.900	2.980	2.900	2.950	2.950	96,018
2025-03-24	2.880	2.890	2.820	2.840	2.840	85,417
2025-03-21	2.950	2.960	2.880	2.920	2.920	96,292
2025-03-20	3.000	3.050	2.960	3.020	3.020	179,758
2025-03-19	2.830	2.900	2.810	2.900	2.900	168,057
2025-03-18	2.830	2.940	2.800	2.800	2.800	216,641
2025-03-17	2.700	2.720	2.670	2.700	2.700	75,343
2025-03-14	2.680	2.720	2.610	2.690	2.690	155,759
2025-03-13	2.780	2.850	2.760	2.810	2.810	272,793
2025-03-12	2.710	2.780	2.700	2.710	2.710	129,453
2025-03-11	2.570	2.720	2.560	2.690	2.690	213,749
2025-03-10	2.610	2.620	2.580	2.590	2.590	175,331
2025-03-07	2.680	2.680	2.600	2.610	2.610	232,326
2025-03-06	2.740	2.740	2.670	2.690	2.690	268,762
2025-03-05	2.800	2.835	2.790	2.820	2.820	126,261
2025-03-04	2.900	2.900	2.770	2.790	2.790	177,242
2025-03-03	2.900	2.940	2.870	2.900	2.900	178,774
2025-02-28	2.910	2.910	2.820	2.850	2.850	290,447
2025-02-27	3.040	3.050	2.980	3.010	3.010	104,343
2025-02-26	2.950	3.010	2.950	3.000	3.000	91,300
2025-02-25	3.000	3.010	2.930	2.950	2.950	139,445
2025-02-24	3.030	3.100	3.020	3.100	3.100	137,031
2025-02-21	3.180	3.180	3.050	3.070	3.070	150,194

← NewerPage 7 of 22 · 1,267 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.