Anteris Technologies Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 19.150 | 19.150 | 18.600 | 19.050 | 19.050 | 11,952 |
| 2024-06-07 | 18.880 | 19.000 | 18.590 | 19.000 | 19.000 | 4,377 |
| 2024-06-06 | 18.980 | 19.200 | 18.700 | 18.900 | 18.900 | 8,851 |
| 2024-06-05 | 18.820 | 19.130 | 18.800 | 19.100 | 19.100 | 6,904 |
| 2024-06-04 | 19.000 | 19.010 | 18.770 | 19.010 | 19.010 | 2,091 |
| 2024-06-03 | 18.910 | 19.090 | 18.770 | 19.050 | 19.050 | 4,185 |
| 2024-05-31 | 18.510 | 19.090 | 18.250 | 19.000 | 19.000 | 30,419 |
| 2024-05-30 | 19.000 | 19.000 | 18.520 | 18.750 | 18.750 | 9,566 |
| 2024-05-29 | 19.100 | 19.450 | 18.800 | 18.980 | 18.980 | 10,801 |
| 2024-05-28 | 19.000 | 19.200 | 18.520 | 19.200 | 19.200 | 9,632 |
| 2024-05-27 | 19.000 | 19.200 | 18.720 | 18.850 | 18.850 | 5,610 |
| 2024-05-24 | 19.350 | 19.350 | 18.490 | 19.000 | 19.000 | 9,773 |
| 2024-05-23 | 19.300 | 19.400 | 18.900 | 19.400 | 19.400 | 6,341 |
| 2024-05-22 | 19.990 | 19.990 | 19.230 | 19.230 | 19.230 | 22,521 |
| 2024-05-21 | 19.550 | 20.500 | 19.500 | 19.810 | 19.810 | 22,900 |
| 2024-05-20 | 19.810 | 19.810 | 19.210 | 19.550 | 19.550 | 17,053 |
| 2024-05-17 | 20.180 | 20.200 | 19.600 | 19.610 | 19.610 | 8,889 |
| 2024-05-16 | 20.200 | 20.500 | 20.000 | 20.170 | 20.170 | 3,532 |
| 2024-05-15 | 20.500 | 20.500 | 20.000 | 20.220 | 20.220 | 12,543 |
| 2024-05-14 | 20.400 | 20.500 | 20.120 | 20.500 | 20.500 | 6,304 |
| 2024-05-13 | 21.050 | 21.050 | 20.000 | 20.500 | 20.500 | 13,127 |
| 2024-05-10 | 21.000 | 21.050 | 20.700 | 21.050 | 21.050 | 9,289 |
| 2024-05-09 | 21.250 | 21.250 | 20.670 | 21.070 | 21.070 | 7,497 |
| 2024-05-08 | 20.800 | 21.380 | 20.800 | 21.100 | 21.100 | 8,682 |
| 2024-05-07 | 21.250 | 21.250 | 20.800 | 21.000 | 21.000 | 15,747 |
| 2024-05-06 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 11,687 |
| 2024-05-03 | 21.700 | 21.700 | 21.160 | 21.290 | 21.290 | 6,914 |
| 2024-05-02 | 21.460 | 21.500 | 21.150 | 21.300 | 21.300 | 2,653 |
| 2024-05-01 | 21.900 | 21.900 | 21.120 | 21.700 | 21.700 | 9,341 |
| 2024-04-30 | 22.200 | 22.200 | 21.750 | 21.900 | 21.900 | 4,113 |
| 2024-04-29 | 22.760 | 23.070 | 21.540 | 22.010 | 22.010 | 6,042 |
| 2024-04-26 | 23.450 | 23.450 | 22.500 | 22.750 | 22.750 | 5,075 |
| 2024-04-24 | 23.000 | 23.080 | 22.800 | 23.000 | 23.000 | 7,785 |
| 2024-04-23 | 23.000 | 23.100 | 22.850 | 23.100 | 23.100 | 3,802 |
| 2024-04-22 | 23.160 | 23.160 | 23.000 | 23.100 | 23.100 | 3,130 |
| 2024-04-19 | 23.010 | 23.450 | 22.850 | 23.000 | 23.000 | 22,699 |
| 2024-04-18 | 23.100 | 23.450 | 23.100 | 23.390 | 23.390 | 15,067 |
| 2024-04-17 | 23.340 | 23.340 | 22.860 | 23.180 | 23.180 | 7,776 |
| 2024-04-16 | 23.000 | 23.500 | 22.700 | 23.350 | 23.350 | 13,735 |
| 2024-04-15 | 23.700 | 23.700 | 22.710 | 23.000 | 23.000 | 23,889 |
| 2024-04-12 | 23.550 | 23.670 | 23.100 | 23.550 | 23.550 | 7,793 |
| 2024-04-11 | 23.200 | 23.500 | 23.100 | 23.500 | 23.500 | 4,352 |
| 2024-04-10 | 23.930 | 23.930 | 23.000 | 23.250 | 23.250 | 16,597 |
| 2024-04-09 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-04-08 | 23.300 | 23.300 | 22.970 | 23.000 | 23.000 | 12,943 |
| 2024-04-05 | 23.250 | 23.250 | 22.800 | 23.180 | 23.180 | 25,763 |
| 2024-04-04 | 23.330 | 23.500 | 23.190 | 23.330 | 23.330 | 4,043 |
| 2024-04-03 | 23.200 | 23.330 | 22.800 | 23.330 | 23.330 | 5,300 |
| 2024-04-02 | 23.690 | 23.690 | 22.800 | 23.000 | 23.000 | 8,712 |
| 2024-03-28 | 23.500 | 23.550 | 23.150 | 23.480 | 23.480 | 14,830 |
| 2024-03-27 | 22.600 | 23.200 | 22.600 | 23.200 | 23.200 | 5,973 |
| 2024-03-26 | 22.200 | 22.930 | 22.100 | 22.450 | 22.450 | 17,073 |
| 2024-03-25 | 22.930 | 22.930 | 22.200 | 22.500 | 22.500 | 17,414 |
| 2024-03-22 | 21.950 | 22.940 | 21.650 | 22.940 | 22.940 | 20,096 |
| 2024-03-21 | 20.850 | 21.510 | 20.850 | 21.380 | 21.380 | 16,130 |
| 2024-03-20 | 20.680 | 20.740 | 20.600 | 20.730 | 20.730 | 8,941 |
| 2024-03-19 | 20.800 | 20.800 | 20.610 | 20.700 | 20.700 | 7,168 |
| 2024-03-18 | 20.750 | 20.750 | 20.550 | 20.610 | 20.610 | 6,392 |
| 2024-03-15 | 20.750 | 20.990 | 20.750 | 20.800 | 20.800 | 2,705 |
| 2024-03-14 | 20.900 | 21.140 | 20.500 | 20.500 | 20.500 | 14,447 |
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.