Anteris Technologies Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 13.060 | 13.300 | 12.550 | 12.560 | 12.560 | 27,636 |
| 2024-09-02 | 13.230 | 13.300 | 13.010 | 13.300 | 13.300 | 8,321 |
| 2024-08-30 | 14.000 | 14.000 | 13.110 | 13.200 | 13.200 | 71,306 |
| 2024-08-29 | 13.080 | 14.000 | 12.840 | 14.000 | 14.000 | 15,041 |
| 2024-08-28 | 14.200 | 14.410 | 13.110 | 13.200 | 13.200 | 40,540 |
| 2024-08-27 | 14.100 | 14.410 | 13.730 | 14.000 | 14.000 | 38,283 |
| 2024-08-26 | 14.800 | 14.800 | 13.600 | 14.000 | 14.000 | 11,578 |
| 2024-08-23 | 15.500 | 15.500 | 14.800 | 15.250 | 15.250 | 9,315 |
| 2024-08-22 | 15.150 | 15.500 | 15.000 | 15.500 | 15.500 | 7,185 |
| 2024-08-21 | 15.570 | 15.835 | 15.150 | 15.400 | 15.400 | 29,373 |
| 2024-08-20 | 15.100 | 15.380 | 15.020 | 15.090 | 15.090 | 3,650 |
| 2024-08-19 | 15.700 | 15.940 | 15.020 | 15.300 | 15.300 | 18,700 |
| 2024-08-16 | 14.900 | 15.750 | 14.850 | 15.680 | 15.680 | 28,200 |
| 2024-08-15 | 15.000 | 15.000 | 14.360 | 15.000 | 15.000 | 5,582 |
| 2024-08-14 | 15.000 | 15.150 | 14.300 | 15.000 | 15.000 | 14,261 |
| 2024-08-13 | 15.000 | 15.230 | 14.050 | 14.850 | 14.850 | 12,975 |
| 2024-08-12 | 14.200 | 14.760 | 13.700 | 14.250 | 14.250 | 25,040 |
| 2024-08-09 | 13.600 | 14.250 | 13.350 | 14.250 | 14.250 | 22,395 |
| 2024-08-08 | 14.050 | 14.050 | 13.400 | 13.510 | 13.510 | 17,159 |
| 2024-08-07 | 14.000 | 14.230 | 13.300 | 14.000 | 14.000 | 34,723 |
| 2024-08-06 | 14.000 | 14.400 | 13.110 | 14.000 | 14.000 | 28,807 |
| 2024-08-05 | 14.500 | 14.940 | 14.250 | 14.650 | 14.650 | 86,855 |
| 2024-08-02 | 15.000 | 15.100 | 14.850 | 15.000 | 15.000 | 8,912 |
| 2024-08-01 | 15.110 | 15.200 | 15.020 | 15.150 | 15.150 | 19,340 |
| 2024-07-31 | 15.350 | 15.350 | 15.000 | 15.300 | 15.300 | 6,090 |
| 2024-07-30 | 15.000 | 15.150 | 14.600 | 15.150 | 15.150 | 23,203 |
| 2024-07-29 | 15.750 | 15.750 | 15.000 | 15.150 | 15.150 | 19,333 |
| 2024-07-26 | 15.720 | 15.850 | 15.510 | 15.650 | 15.650 | 117,750 |
| 2024-07-25 | 16.000 | 16.010 | 15.490 | 15.710 | 15.710 | 230,575 |
| 2024-07-24 | 16.500 | 16.500 | 15.520 | 15.700 | 15.700 | 35,698 |
| 2024-07-23 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 0 |
| 2024-07-22 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 0 |
| 2024-07-19 | 17.000 | 17.440 | 16.950 | 17.050 | 17.050 | 10,849 |
| 2024-07-18 | 17.190 | 17.390 | 16.900 | 17.350 | 17.350 | 20,397 |
| 2024-07-17 | 17.750 | 17.750 | 16.880 | 17.200 | 17.200 | 11,560 |
| 2024-07-16 | 18.000 | 18.100 | 17.650 | 17.750 | 17.750 | 2,992 |
| 2024-07-15 | 18.000 | 18.100 | 17.750 | 17.910 | 17.910 | 4,151 |
| 2024-07-12 | 18.000 | 18.100 | 17.700 | 18.000 | 18.000 | 3,270 |
| 2024-07-11 | 18.000 | 18.000 | 17.650 | 18.000 | 18.000 | 4,184 |
| 2024-07-10 | 18.090 | 18.090 | 17.880 | 17.965 | 17.965 | 66 |
| 2024-07-09 | 18.200 | 18.290 | 18.000 | 18.200 | 18.200 | 1,096 |
| 2024-07-08 | 18.000 | 18.200 | 17.650 | 18.200 | 18.200 | 4,366 |
| 2024-07-05 | 18.290 | 18.300 | 17.650 | 18.000 | 18.000 | 10,188 |
| 2024-07-04 | 18.250 | 18.300 | 18.010 | 18.300 | 18.300 | 679 |
| 2024-07-03 | 18.360 | 18.470 | 17.550 | 18.000 | 18.000 | 9,867 |
| 2024-07-02 | 19.000 | 19.000 | 18.130 | 18.350 | 18.350 | 3,766 |
| 2024-07-01 | 18.300 | 19.000 | 18.000 | 18.310 | 18.310 | 19,824 |
| 2024-06-28 | 18.800 | 19.150 | 18.200 | 18.310 | 18.310 | 8,611 |
| 2024-06-27 | 18.200 | 18.620 | 18.200 | 18.550 | 18.550 | 3,738 |
| 2024-06-26 | 18.500 | 18.500 | 18.000 | 18.200 | 18.200 | 4,263 |
| 2024-06-25 | 18.700 | 18.700 | 18.200 | 18.400 | 18.400 | 5,231 |
| 2024-06-24 | 18.620 | 18.700 | 18.450 | 18.690 | 18.690 | 7,041 |
| 2024-06-21 | 18.700 | 18.770 | 18.210 | 18.600 | 18.600 | 35,880 |
| 2024-06-20 | 19.000 | 19.000 | 18.620 | 18.700 | 18.700 | 9,596 |
| 2024-06-19 | 19.010 | 19.110 | 18.590 | 19.000 | 19.000 | 5,216 |
| 2024-06-18 | 18.750 | 19.160 | 18.700 | 18.890 | 18.890 | 14,880 |
| 2024-06-17 | 20.000 | 20.000 | 18.750 | 18.750 | 18.750 | 7,561 |
| 2024-06-14 | 19.950 | 20.000 | 19.825 | 19.950 | 19.950 | 9,187 |
| 2024-06-13 | 19.500 | 19.990 | 19.500 | 19.750 | 19.750 | 16,019 |
| 2024-06-12 | 19.050 | 19.500 | 18.900 | 19.300 | 19.300 | 6,761 |
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.