Anteris Technologies Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	8.710	8.710	8.700	8.700	8.700	164
2026-10-16	9.030	9.080	8.990	9.010	9.010	2,875
2026-10-15	9.000	9.000	8.730	8.780	8.780	17,209
2026-10-14	9.150	9.260	9.050	9.110	9.110	4,130
2026-10-13	9.570	9.570	9.430	9.430	9.430	3,452
2026-10-12	9.550	9.875	9.410	9.590	9.590	5,592
2026-10-09	9.500	9.680	9.500	9.550	9.550	5,258
2026-10-08	9.940	9.940	9.760	9.890	9.890	851
2026-10-07	10.210	10.210	10.080	10.150	10.150	8,996
2026-10-06	10.800	10.800	10.630	10.730	10.730	2,728
2026-10-05	11.100	11.100	10.700	10.870	10.870	10,041
2026-10-02	11.110	11.170	11.080	11.100	11.100	1,748
2026-10-01	10.770	10.770	10.770	10.770	10.770	1,442
2026-09-30	10.900	10.910	10.680	10.770	10.770	5,715
2026-09-29	10.890	10.970	10.780	10.970	10.970	7,625
2026-09-28	10.760	10.800	10.530	10.760	10.760	18,625
2026-09-25	10.850	10.850	10.660	10.690	10.690	8,406
2026-09-24	10.850	10.910	10.610	10.730	10.730	11,219
2026-09-23	11.300	11.300	11.000	11.200	11.200	14,470
2026-09-22	11.300	11.300	11.220	11.270	11.270	3,081
2026-09-21	11.590	11.600	11.350	11.470	11.470	2,808
2026-09-18	11.750	11.810	11.590	11.810	11.810	7,977
2026-09-17	11.790	11.840	11.540	11.680	11.680	11,647
2026-09-16	11.840	11.840	11.390	11.540	11.540	9,439
2026-09-15	12.000	12.070	11.840	12.000	12.000	18,483
2026-09-14	11.410	11.540	11.295	11.540	11.540	8,391
2026-09-11	11.610	11.610	11.260	11.400	11.400	50,337
2026-09-10	11.660	11.660	11.445	11.610	11.610	17,690
2026-09-09	11.750	11.790	11.060	11.790	11.790	12,894
2026-09-08	12.160	12.280	11.995	12.110	12.110	16,465
2026-09-07	12.000	12.440	12.000	12.200	12.200	12,831
2026-09-04	11.950	12.080	11.910	12.000	12.000	20,188
2026-09-03	11.980	11.980	11.820	11.940	11.940	3,684
2026-09-02	11.680	11.750	11.430	11.750	11.750	14,270
2026-09-01	11.830	11.920	11.700	11.910	11.910	5,926
2026-08-31	12.270	12.270	11.845	11.970	11.970	9,075
2026-08-28	12.280	12.380	12.260	12.350	12.350	3,030
2026-08-27	12.620	12.620	12.170	12.170	12.170	3,655
2026-08-26	12.230	12.370	12.110	12.250	12.250	4,724
2026-08-25	12.390	12.390	12.060	12.070	12.070	5,721
2026-08-24	12.500	12.500	12.280	12.330	12.330	1,328
2026-08-21	13.005	13.130	12.630	12.630	12.630	5,633
2026-08-20	13.400	13.600	13.330	13.500	13.500	18,466
2026-08-19	13.300	13.310	13.090	13.230	13.230	14,359
2026-08-18	13.050	13.100	12.820	13.050	13.050	16,666
2026-08-17	12.860	13.000	12.680	13.000	13.000	17,516
2026-08-14	12.390	12.410	12.000	12.100	12.100	6,097
2026-08-13	12.850	12.850	12.330	12.330	12.330	2,857
2026-08-12	12.610	13.100	12.610	12.850	12.850	7,787
2026-08-11	12.400	12.550	12.000	12.550	12.550	37,479
2026-08-10	11.800	12.300	11.800	12.010	12.010	15,540
2026-08-07	11.100	11.560	10.810	11.550	11.550	14,907
2026-08-06	11.500	11.500	10.785	10.980	10.980	8,548
2026-08-05	11.520	11.650	11.490	11.490	11.490	2,520
2026-08-04	11.460	11.750	11.460	11.500	11.500	17,878
2026-08-03	11.290	11.290	11.290	11.290	11.290	0
2026-07-31	11.290	11.290	11.290	11.290	11.290	0
2026-07-30	11.500	11.500	11.100	11.290	11.290	2,290
2026-07-29	11.810	11.930	11.560	11.850	11.850	5,763
2026-07-28	11.160	11.510	11.160	11.500	11.500	4,385

Page 1 of 5 · 254 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.