Anteris Technologies Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	20.040	20.100	19.400	19.500	19.500	7,127
2023-09-20	20.020	20.020	19.700	19.840	19.840	6,127
2023-09-19	20.000	20.300	19.950	20.300	20.300	3,378
2023-09-18	20.300	20.300	19.900	19.950	19.950	564
2023-09-15	20.200	20.760	19.670	20.300	20.300	9,193
2023-09-14	21.100	21.460	20.100	20.100	20.100	17,367
2023-09-13	21.110	21.290	20.900	21.000	21.000	8,015
2023-09-12	21.000	21.290	20.950	21.100	21.100	5,707
2023-09-11	21.000	21.000	20.800	21.000	21.000	7,386
2023-09-08	20.980	20.990	20.630	20.800	20.800	2,663
2023-09-07	21.290	21.390	20.560	21.000	21.000	5,941
2023-09-06	21.400	21.400	20.800	20.800	20.800	1,484
2023-09-05	20.700	21.000	20.560	21.000	21.000	7,448
2023-09-04	21.400	21.480	20.700	20.700	20.700	5,844
2023-09-01	21.200	21.210	20.800	21.020	21.020	9,505
2023-08-31	21.680	22.000	20.900	21.000	21.000	20,828
2023-08-30	21.100	21.520	21.000	21.400	21.400	12,629
2023-08-29	21.000	21.200	20.540	20.900	20.900	11,515
2023-08-28	20.710	21.300	20.710	20.930	20.930	13,983
2023-08-25	20.050	20.650	20.000	20.500	20.500	14,109
2023-08-24	19.390	19.980	19.300	19.660	19.660	10,194
2023-08-23	19.090	19.370	19.010	19.010	19.010	1,974
2023-08-22	19.300	19.320	18.990	19.080	19.080	8,892
2023-08-21	19.000	19.790	18.650	19.200	19.200	12,573
2023-08-18	19.430	19.450	19.000	19.100	19.100	88,191
2023-08-17	19.400	20.020	19.160	19.420	19.420	11,312
2023-08-16	20.010	20.010	19.100	19.160	19.160	12,432
2023-08-15	20.900	20.930	19.910	20.000	20.000	28,989
2023-08-14	21.050	21.070	20.740	20.900	20.900	11,752
2023-08-11	20.010	20.750	19.990	20.750	20.750	5,322
2023-08-10	20.300	20.750	20.000	20.650	20.650	6,916
2023-08-09	19.750	20.400	19.740	20.210	20.210	7,947
2023-08-08	20.120	20.250	19.870	19.990	19.990	6,595
2023-08-07	21.420	21.420	19.880	20.130	20.130	9,891
2023-08-04	21.420	21.420	20.650	21.000	21.000	9,485
2023-08-03	21.210	21.380	20.800	21.210	21.210	10,631
2023-08-02	21.490	21.490	21.120	21.210	21.210	4,495
2023-08-01	21.660	21.660	21.300	21.500	21.500	8,831
2023-07-31	21.200	21.950	21.200	21.660	21.660	8,232
2023-07-28	21.250	21.480	20.800	21.000	21.000	47,865
2023-07-27	21.120	21.340	20.680	20.900	20.900	20,317
2023-07-26	21.450	21.450	20.700	21.200	21.200	15,974
2023-07-25	21.490	21.500	20.990	21.400	21.400	7,541
2023-07-24	21.900	21.900	20.700	21.700	21.700	11,768
2023-07-21	21.000	22.000	21.000	21.900	21.900	20,166
2023-07-20	20.000	21.250	19.990	21.000	21.000	13,615
2023-07-19	20.600	20.950	19.800	20.000	20.000	61,689
2023-07-18	20.550	20.550	20.070	20.530	20.530	4,944
2023-07-17	19.330	20.470	19.330	20.200	20.200	23,488
2023-07-14	19.080	19.330	18.900	19.330	19.330	8,519
2023-07-13	19.480	19.480	19.000	19.050	19.050	6,545
2023-07-12	19.450	19.480	19.050	19.060	19.060	11,539
2023-07-11	20.000	20.000	19.000	19.420	19.420	15,684
2023-07-10	19.920	20.100	19.880	19.950	19.950	7,471
2023-07-07	20.250	20.250	20.000	20.150	20.150	4,661
2023-07-06	20.750	20.750	20.500	20.500	20.500	6,800
2023-07-05	20.900	20.970	20.720	20.800	20.800	10,300
2023-07-04	21.000	21.200	20.510	21.200	21.200	2,518
2023-07-03	21.360	21.360	20.800	21.000	21.000	4,845
2023-06-30	21.470	21.500	21.070	21.370	21.370	14,319

← NewerPage 14 of 22 · 1,265 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.