Anteris Technologies Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 20.000 | 21.000 | 20.000 | 20.900 | 20.900 | 209,761 |
| 2024-03-12 | 19.390 | 20.000 | 19.110 | 20.000 | 20.000 | 10,783 |
| 2024-03-11 | 19.000 | 19.200 | 18.900 | 19.200 | 19.200 | 9,161 |
| 2024-03-08 | 19.200 | 19.310 | 18.800 | 19.010 | 19.010 | 12,310 |
| 2024-03-07 | 18.900 | 19.300 | 18.750 | 19.000 | 19.000 | 23,771 |
| 2024-03-06 | 18.000 | 18.800 | 17.810 | 18.800 | 18.800 | 16,047 |
| 2024-03-05 | 17.400 | 18.000 | 17.400 | 18.000 | 18.000 | 14,415 |
| 2024-03-04 | 17.100 | 17.400 | 17.050 | 17.400 | 17.400 | 5,863 |
| 2024-03-01 | 17.000 | 17.250 | 16.950 | 17.250 | 17.250 | 6,813 |
| 2024-02-29 | 17.000 | 17.200 | 16.900 | 17.000 | 17.000 | 10,534 |
| 2024-02-28 | 16.950 | 17.500 | 16.950 | 17.500 | 17.500 | 71,811 |
| 2024-02-27 | 17.200 | 17.200 | 16.860 | 17.200 | 17.200 | 12,719 |
| 2024-02-26 | 16.900 | 17.400 | 16.890 | 17.200 | 17.200 | 24,003 |
| 2024-02-23 | 16.700 | 16.910 | 16.700 | 16.900 | 16.900 | 8,290 |
| 2024-02-22 | 16.900 | 16.900 | 16.570 | 16.820 | 16.820 | 10,365 |
| 2024-02-21 | 16.710 | 16.900 | 16.440 | 16.900 | 16.900 | 9,192 |
| 2024-02-20 | 17.090 | 17.090 | 16.680 | 16.990 | 16.990 | 8,814 |
| 2024-02-19 | 17.000 | 17.300 | 16.800 | 17.000 | 17.000 | 35,083 |
| 2024-02-16 | 16.700 | 16.960 | 16.680 | 16.900 | 16.900 | 12,063 |
| 2024-02-15 | 17.000 | 17.090 | 16.690 | 17.000 | 17.000 | 103,338 |
| 2024-02-14 | 16.800 | 17.000 | 16.680 | 17.000 | 17.000 | 17,047 |
| 2024-02-13 | 17.200 | 17.300 | 16.800 | 17.000 | 17.000 | 9,876 |
| 2024-02-12 | 17.210 | 17.230 | 16.980 | 17.100 | 17.100 | 7,139 |
| 2024-02-09 | 16.900 | 17.250 | 16.900 | 17.210 | 17.210 | 5,744 |
| 2024-02-08 | 17.600 | 17.600 | 16.790 | 17.000 | 17.000 | 12,144 |
| 2024-02-07 | 17.900 | 17.900 | 17.110 | 17.600 | 17.600 | 6,299 |
| 2024-02-06 | 18.000 | 18.090 | 17.600 | 18.000 | 18.000 | 25,155 |
| 2024-02-05 | 17.510 | 17.860 | 17.000 | 17.400 | 17.400 | 46,075 |
| 2024-02-02 | 16.900 | 17.450 | 16.500 | 17.450 | 17.450 | 24,370 |
| 2024-02-01 | 16.500 | 16.600 | 16.280 | 16.500 | 16.500 | 8,622 |
| 2024-01-31 | 16.000 | 16.570 | 16.000 | 16.500 | 16.500 | 18,337 |
| 2024-01-30 | 16.010 | 16.100 | 15.840 | 16.100 | 16.100 | 8,147 |
| 2024-01-29 | 16.190 | 16.190 | 15.800 | 16.000 | 16.000 | 20,068 |
| 2024-01-25 | 16.100 | 16.300 | 15.860 | 16.190 | 16.190 | 7,561 |
| 2024-01-24 | 16.300 | 16.500 | 15.850 | 16.200 | 16.200 | 16,967 |
| 2024-01-23 | 16.500 | 16.540 | 16.150 | 16.400 | 16.400 | 9,902 |
| 2024-01-22 | 16.220 | 16.500 | 15.580 | 16.500 | 16.500 | 33,747 |
| 2024-01-19 | 17.460 | 17.460 | 16.230 | 16.380 | 16.380 | 24,097 |
| 2024-01-18 | 17.900 | 18.000 | 17.200 | 17.490 | 17.490 | 11,508 |
| 2024-01-17 | 18.000 | 18.080 | 17.980 | 18.000 | 18.000 | 7,280 |
| 2024-01-16 | 18.500 | 18.500 | 17.800 | 18.500 | 18.500 | 12,784 |
| 2024-01-15 | 18.690 | 18.690 | 18.420 | 18.420 | 18.420 | 394 |
| 2024-01-12 | 18.420 | 18.700 | 18.010 | 18.700 | 18.700 | 10,361 |
| 2024-01-11 | 18.750 | 18.750 | 18.440 | 18.500 | 18.500 | 1,525 |
| 2024-01-10 | 18.750 | 18.800 | 18.550 | 18.800 | 18.800 | 6,109 |
| 2024-01-09 | 18.510 | 19.145 | 18.510 | 18.750 | 18.750 | 14,789 |
| 2024-01-08 | 18.900 | 18.900 | 18.200 | 18.200 | 18.200 | 4,517 |
| 2024-01-05 | 18.710 | 19.000 | 18.430 | 18.900 | 18.900 | 7,254 |
| 2024-01-04 | 18.600 | 18.750 | 18.450 | 18.600 | 18.600 | 5,517 |
| 2024-01-03 | 19.000 | 19.000 | 18.500 | 18.510 | 18.510 | 6,721 |
| 2024-01-02 | 19.050 | 19.200 | 18.900 | 19.000 | 19.000 | 12,565 |
| 2023-12-29 | 19.150 | 19.150 | 19.050 | 19.150 | 19.150 | 69,742 |
| 2023-12-28 | 18.800 | 19.200 | 18.700 | 19.200 | 19.200 | 8,785 |
| 2023-12-27 | 19.200 | 19.290 | 18.100 | 18.700 | 18.700 | 19,793 |
| 2023-12-22 | 19.390 | 19.390 | 19.010 | 19.200 | 19.200 | 3,975 |
| 2023-12-21 | 19.300 | 19.490 | 19.050 | 19.400 | 19.400 | 10,968 |
| 2023-12-20 | 19.600 | 19.690 | 19.290 | 19.300 | 19.300 | 6,393 |
| 2023-12-19 | 19.510 | 19.610 | 19.320 | 19.500 | 19.500 | 6,290 |
| 2023-12-18 | 19.750 | 19.750 | 19.330 | 19.500 | 19.500 | 7,313 |
| 2023-12-15 | 19.800 | 19.880 | 19.500 | 19.570 | 19.570 | 6,225 |
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.