Anteris Technologies Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	19.700	19.890	19.600	19.610	19.610	5,861
2023-12-13	19.700	19.750	19.360	19.500	19.500	2,523
2023-12-12	19.750	19.750	19.300	19.700	19.700	8,107
2023-12-11	19.700	19.900	19.550	19.740	19.740	14,110
2023-12-08	19.700	19.700	19.390	19.500	19.500	2,372
2023-12-07	19.520	19.710	19.400	19.700	19.700	4,683
2023-12-06	19.700	19.900	19.600	19.800	19.800	7,067
2023-12-05	19.900	19.900	19.600	19.700	19.700	4,778
2023-12-04	20.100	20.100	19.700	19.800	19.800	6,778
2023-12-01	19.900	20.100	19.800	20.100	20.100	12,752
2023-11-30	19.590	19.900	19.590	19.900	19.900	6,861
2023-11-29	19.410	19.600	19.200	19.600	19.600	19,199
2023-11-28	19.600	19.740	19.340	19.600	19.600	33,207
2023-11-27	19.700	19.870	19.650	19.700	19.700	17,260
2023-11-24	19.900	19.900	19.510	19.900	19.900	3,689
2023-11-23	20.000	20.490	19.520	19.910	19.910	18,678
2023-11-22	20.390	20.390	19.750	19.900	19.900	6,972
2023-11-21	20.000	20.200	19.780	20.200	20.200	23,857
2023-11-20	20.100	20.100	19.510	19.800	19.800	9,827
2023-11-17	19.800	20.150	19.760	20.000	20.000	28,354
2023-11-16	19.920	20.000	19.580	19.750	19.750	5,984
2023-11-15	20.000	20.000	19.760	19.960	19.960	2,213
2023-11-14	19.810	19.990	19.550	19.970	19.970	2,367
2023-11-13	19.900	19.900	19.700	19.800	19.800	3,940
2023-11-10	20.050	20.250	19.900	20.000	20.000	17,757
2023-11-09	19.600	20.050	19.600	20.050	20.050	7,595
2023-11-08	19.200	19.760	19.200	19.600	19.600	6,730
2023-11-07	19.290	19.290	18.550	19.100	19.100	10,358
2023-11-06	19.400	19.400	19.000	19.300	19.300	17,936
2023-11-03	20.000	20.000	19.170	19.300	19.300	34,965
2023-11-02	19.750	20.090	19.320	20.000	20.000	11,774
2023-11-01	20.000	20.000	19.660	19.800	19.800	20,133
2023-10-31	20.100	20.100	19.400	19.750	19.750	8,731
2023-10-30	19.960	20.200	19.410	20.110	20.110	9,112
2023-10-27	20.510	20.510	20.010	20.010	20.010	3,421
2023-10-26	21.250	21.350	20.300	20.500	20.500	23,113
2023-10-25	20.650	20.650	20.650	20.650	20.650	0
2023-10-24	20.650	20.650	20.650	20.650	20.650	0
2023-10-23	20.650	20.650	20.650	20.650	20.650	0
2023-10-20	20.500	20.800	20.210	20.650	20.650	8,798
2023-10-19	20.400	20.490	20.100	20.490	20.490	5,670
2023-10-18	20.300	20.490	20.100	20.490	20.490	6,839
2023-10-17	20.500	20.500	20.000	20.300	20.300	9,241
2023-10-16	20.400	20.590	20.200	20.490	20.490	3,543
2023-10-13	20.590	20.600	20.300	20.600	20.600	3,078
2023-10-12	20.600	20.600	20.200	20.560	20.560	5,402
2023-10-11	20.300	20.600	20.120	20.590	20.590	5,244
2023-10-10	20.300	20.500	20.100	20.500	20.500	9,555
2023-10-09	20.300	20.490	20.140	20.480	20.480	14,328
2023-10-06	20.410	20.440	19.750	20.400	20.400	7,274
2023-10-05	20.690	20.690	20.000	20.120	20.120	2,622
2023-10-04	20.100	20.700	20.000	20.690	20.690	5,333
2023-10-03	20.300	20.620	19.850	20.310	20.310	3,088
2023-10-02	20.650	20.730	19.960	20.730	20.730	2,019
2023-09-29	20.150	20.800	20.100	20.450	20.450	28,616
2023-09-28	20.000	20.400	20.000	20.150	20.150	3,797
2023-09-27	19.300	19.950	19.020	19.900	19.900	13,003
2023-09-26	19.300	19.690	19.120	19.300	19.300	1,778
2023-09-25	19.750	19.750	18.750	19.010	19.010	3,377
2023-09-22	19.400	19.500	18.340	19.400	19.400	11,550

← NewerPage 13 of 22 · 1,269 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.