Avita Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.180 | 3.180 | 3.050 | 3.070 | 3.070 | 150,194 |
| 2025-02-20 | 3.210 | 3.250 | 3.130 | 3.150 | 3.150 | 93,909 |
| 2025-02-19 | 3.210 | 3.240 | 3.150 | 3.210 | 3.210 | 189,919 |
| 2025-02-18 | 3.260 | 3.290 | 3.230 | 3.230 | 3.230 | 167,088 |
| 2025-02-17 | 3.270 | 3.380 | 3.220 | 3.330 | 3.330 | 405,114 |
| 2025-02-14 | 2.950 | 3.130 | 2.930 | 3.070 | 3.070 | 766,840 |
| 2025-02-13 | 2.790 | 2.820 | 2.750 | 2.760 | 2.760 | 80,098 |
| 2025-02-12 | 2.820 | 2.820 | 2.760 | 2.780 | 2.780 | 76,641 |
| 2025-02-11 | 2.820 | 2.830 | 2.800 | 2.820 | 2.820 | 31,683 |
| 2025-02-10 | 2.880 | 2.880 | 2.800 | 2.820 | 2.820 | 176,270 |
| 2025-02-07 | 2.950 | 2.950 | 2.900 | 2.920 | 2.920 | 56,602 |
| 2025-02-06 | 2.950 | 3.040 | 2.950 | 3.010 | 3.010 | 106,748 |
| 2025-02-05 | 2.930 | 2.980 | 2.900 | 2.950 | 2.950 | 130,548 |
| 2025-02-04 | 2.880 | 2.890 | 2.820 | 2.870 | 2.870 | 94,545 |
| 2025-02-03 | 2.960 | 2.960 | 2.850 | 2.880 | 2.880 | 209,942 |
| 2025-01-31 | 3.080 | 3.080 | 2.990 | 2.990 | 2.990 | 185,064 |
| 2025-01-30 | 3.060 | 3.060 | 2.990 | 2.990 | 2.990 | 188,264 |
| 2025-01-29 | 3.020 | 3.110 | 3.020 | 3.060 | 3.060 | 195,429 |
| 2025-01-28 | 2.980 | 3.060 | 2.980 | 3.000 | 3.000 | 253,738 |
| 2025-01-24 | 2.810 | 2.960 | 2.800 | 2.950 | 2.950 | 348,204 |
| 2025-01-23 | 2.750 | 2.750 | 2.700 | 2.730 | 2.730 | 219,580 |
| 2025-01-22 | 2.820 | 2.840 | 2.740 | 2.760 | 2.760 | 244,003 |
| 2025-01-21 | 2.840 | 2.840 | 2.780 | 2.820 | 2.820 | 209,494 |
| 2025-01-20 | 2.800 | 2.850 | 2.740 | 2.840 | 2.840 | 350,923 |
| 2025-01-17 | 2.820 | 2.830 | 2.740 | 2.800 | 2.800 | 508,782 |
| 2025-01-16 | 2.920 | 2.920 | 2.850 | 2.860 | 2.860 | 245,622 |
| 2025-01-15 | 2.870 | 2.930 | 2.850 | 2.860 | 2.860 | 234,783 |
| 2025-01-14 | 2.940 | 2.950 | 2.850 | 2.900 | 2.900 | 442,645 |
| 2025-01-13 | 3.040 | 3.040 | 2.960 | 2.990 | 2.990 | 531,540 |
| 2025-01-10 | 3.060 | 3.150 | 3.050 | 3.060 | 3.060 | 692,206 |
| 2025-01-09 | 2.950 | 3.150 | 2.890 | 3.050 | 3.050 | 1,918,273 |
| 2025-01-08 | 3.920 | 3.920 | 3.470 | 3.510 | 3.510 | 2,205,923 |
| 2025-01-07 | 4.310 | 4.400 | 4.300 | 4.350 | 4.350 | 115,722 |
| 2025-01-06 | 4.190 | 4.330 | 4.160 | 4.260 | 4.260 | 241,904 |
| 2025-01-03 | 4.190 | 4.210 | 4.110 | 4.140 | 4.140 | 110,103 |
| 2025-01-02 | 4.160 | 4.200 | 4.080 | 4.170 | 4.170 | 122,185 |
| 2024-12-31 | 4.280 | 4.310 | 4.170 | 4.250 | 4.250 | 152,104 |
| 2024-12-30 | 4.450 | 4.520 | 4.300 | 4.370 | 4.370 | 237,410 |
| 2024-12-27 | 4.160 | 4.420 | 4.160 | 4.390 | 4.390 | 741,139 |
| 2024-12-24 | 4.050 | 4.110 | 3.940 | 3.940 | 3.940 | 756,731 |
| 2024-12-23 | 3.800 | 3.860 | 3.730 | 3.810 | 3.810 | 114,030 |
| 2024-12-20 | 3.740 | 3.880 | 3.720 | 3.750 | 3.750 | 256,921 |
| 2024-12-19 | 3.700 | 3.740 | 3.640 | 3.700 | 3.700 | 293,343 |
| 2024-12-18 | 3.900 | 3.990 | 3.850 | 3.900 | 3.900 | 270,815 |
| 2024-12-17 | 3.860 | 3.930 | 3.860 | 3.880 | 3.880 | 354,338 |
| 2024-12-16 | 3.910 | 3.910 | 3.770 | 3.820 | 3.820 | 226,675 |
| 2024-12-13 | 4.010 | 4.010 | 3.860 | 3.940 | 3.940 | 180,989 |
| 2024-12-12 | 4.130 | 4.190 | 4.100 | 4.120 | 4.120 | 140,281 |
| 2024-12-11 | 4.100 | 4.135 | 4.030 | 4.070 | 4.070 | 111,937 |
| 2024-12-10 | 4.180 | 4.250 | 4.090 | 4.200 | 4.200 | 332,466 |
| 2024-12-09 | 4.050 | 4.140 | 4.050 | 4.130 | 4.130 | 248,750 |
| 2024-12-06 | 3.910 | 3.950 | 3.790 | 3.860 | 3.860 | 229,204 |
| 2024-12-05 | 4.060 | 4.060 | 3.900 | 4.000 | 4.000 | 119,005 |
| 2024-12-04 | 4.060 | 4.200 | 4.050 | 4.130 | 4.130 | 246,555 |
| 2024-12-03 | 3.870 | 4.020 | 3.870 | 4.020 | 4.020 | 272,098 |
| 2024-12-02 | 3.920 | 3.940 | 3.860 | 3.920 | 3.920 | 299,623 |
| 2024-11-29 | 3.860 | 3.940 | 3.840 | 3.940 | 3.940 | 161,028 |
| 2024-11-28 | 3.920 | 3.920 | 3.850 | 3.900 | 3.900 | 91,088 |
| 2024-11-27 | 3.960 | 3.960 | 3.860 | 3.920 | 3.920 | 208,521 |
| 2024-11-26 | 4.060 | 4.080 | 3.930 | 3.980 | 3.980 | 240,963 |
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.