Avita Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.070 | 4.200 | 4.070 | 4.200 | 4.200 | 337,079 |
| 2024-11-22 | 3.960 | 3.960 | 3.870 | 3.930 | 3.930 | 111,185 |
| 2024-11-21 | 3.960 | 4.020 | 3.920 | 3.970 | 3.970 | 236,804 |
| 2024-11-20 | 3.940 | 4.000 | 3.880 | 3.900 | 3.900 | 300,213 |
| 2024-11-19 | 3.800 | 3.830 | 3.730 | 3.790 | 3.790 | 101,517 |
| 2024-11-18 | 3.770 | 3.770 | 3.630 | 3.730 | 3.730 | 100,904 |
| 2024-11-15 | 3.940 | 3.940 | 3.760 | 3.840 | 3.840 | 133,753 |
| 2024-11-14 | 3.920 | 3.980 | 3.860 | 3.960 | 3.960 | 306,677 |
| 2024-11-13 | 3.830 | 3.870 | 3.770 | 3.820 | 3.820 | 374,918 |
| 2024-11-12 | 3.690 | 3.770 | 3.610 | 3.680 | 3.680 | 248,700 |
| 2024-11-11 | 3.620 | 3.640 | 3.460 | 3.530 | 3.530 | 322,033 |
| 2024-11-08 | 3.790 | 3.850 | 3.320 | 3.500 | 3.500 | 944,011 |
| 2024-11-07 | 3.690 | 3.750 | 3.610 | 3.650 | 3.650 | 358,765 |
| 2024-11-06 | 3.540 | 3.580 | 3.480 | 3.560 | 3.560 | 452,555 |
| 2024-11-05 | 3.360 | 3.430 | 3.280 | 3.380 | 3.380 | 522,638 |
| 2024-11-04 | 3.080 | 3.150 | 3.050 | 3.070 | 3.070 | 52,714 |
| 2024-11-01 | 3.080 | 3.100 | 3.030 | 3.030 | 3.030 | 79,498 |
| 2024-10-31 | 3.170 | 3.190 | 3.120 | 3.190 | 3.190 | 113,805 |
| 2024-10-30 | 3.150 | 3.190 | 3.080 | 3.080 | 3.080 | 43,692 |
| 2024-10-29 | 3.160 | 3.190 | 3.140 | 3.190 | 3.190 | 133,348 |
| 2024-10-28 | 3.070 | 3.090 | 3.010 | 3.060 | 3.060 | 125,988 |
| 2024-10-25 | 3.100 | 3.110 | 3.050 | 3.060 | 3.060 | 72,465 |
| 2024-10-24 | 3.110 | 3.150 | 3.090 | 3.090 | 3.090 | 65,762 |
| 2024-10-23 | 3.110 | 3.170 | 3.110 | 3.130 | 3.130 | 58,446 |
| 2024-10-22 | 3.150 | 3.160 | 3.100 | 3.120 | 3.120 | 35,008 |
| 2024-10-21 | 3.120 | 3.200 | 3.120 | 3.170 | 3.170 | 89,705 |
| 2024-10-18 | 3.170 | 3.170 | 3.050 | 3.060 | 3.060 | 180,212 |
| 2024-10-17 | 3.150 | 3.300 | 3.150 | 3.220 | 3.220 | 382,738 |
| 2024-10-16 | 3.040 | 3.150 | 3.040 | 3.090 | 3.090 | 82,855 |
| 2024-10-15 | 3.030 | 3.150 | 3.030 | 3.080 | 3.080 | 97,166 |
| 2024-10-14 | 3.050 | 3.090 | 3.000 | 3.030 | 3.030 | 92,539 |
| 2024-10-11 | 3.000 | 3.000 | 2.930 | 2.960 | 2.960 | 97,568 |
| 2024-10-10 | 3.030 | 3.030 | 2.970 | 3.010 | 3.010 | 48,167 |
| 2024-10-09 | 3.090 | 3.110 | 3.000 | 3.020 | 3.020 | 144,373 |
| 2024-10-08 | 3.150 | 3.150 | 3.050 | 3.100 | 3.100 | 84,115 |
| 2024-10-07 | 3.120 | 3.180 | 3.120 | 3.160 | 3.160 | 94,968 |
| 2024-10-04 | 3.150 | 3.150 | 3.090 | 3.120 | 3.120 | 55,640 |
| 2024-10-03 | 3.170 | 3.180 | 3.120 | 3.170 | 3.170 | 356,798 |
| 2024-10-02 | 3.000 | 3.050 | 2.980 | 2.990 | 2.990 | 86,115 |
| 2024-10-01 | 3.080 | 3.100 | 3.020 | 3.060 | 3.060 | 109,698 |
| 2024-09-30 | 3.050 | 3.120 | 3.010 | 3.020 | 3.020 | 159,578 |
| 2024-09-27 | 3.080 | 3.080 | 3.000 | 3.030 | 3.030 | 97,808 |
| 2024-09-26 | 3.020 | 3.100 | 3.020 | 3.080 | 3.080 | 141,264 |
| 2024-09-25 | 3.040 | 3.040 | 2.960 | 2.980 | 2.980 | 143,378 |
| 2024-09-24 | 3.120 | 3.120 | 2.990 | 3.050 | 3.050 | 203,157 |
| 2024-09-23 | 3.190 | 3.190 | 3.120 | 3.140 | 3.140 | 261,479 |
| 2024-09-20 | 3.100 | 3.160 | 3.040 | 3.060 | 3.060 | 251,853 |
| 2024-09-19 | 3.030 | 3.150 | 3.010 | 3.120 | 3.120 | 416,232 |
| 2024-09-18 | 3.000 | 3.040 | 2.970 | 3.010 | 3.010 | 251,381 |
| 2024-09-17 | 3.000 | 3.000 | 2.920 | 2.940 | 2.940 | 101,105 |
| 2024-09-16 | 3.000 | 3.040 | 2.950 | 3.030 | 3.030 | 818,358 |
| 2024-09-13 | 2.830 | 2.890 | 2.800 | 2.800 | 2.800 | 105,335 |
| 2024-09-12 | 2.840 | 2.880 | 2.770 | 2.830 | 2.830 | 231,719 |
| 2024-09-11 | 2.770 | 2.820 | 2.740 | 2.780 | 2.780 | 359,693 |
| 2024-09-10 | 2.670 | 2.700 | 2.640 | 2.670 | 2.670 | 152,057 |
| 2024-09-09 | 2.600 | 2.650 | 2.600 | 2.630 | 2.630 | 121,159 |
| 2024-09-06 | 2.590 | 2.630 | 2.560 | 2.600 | 2.600 | 88,765 |
| 2024-09-05 | 2.650 | 2.670 | 2.580 | 2.580 | 2.580 | 186,419 |
| 2024-09-04 | 2.580 | 2.580 | 2.490 | 2.510 | 2.510 | 418,908 |
| 2024-09-03 | 2.690 | 2.710 | 2.660 | 2.690 | 2.690 | 67,529 |
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.