Anteris Technologies Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	20.980	21.500	20.800	21.350	21.350	5,146
2023-06-28	20.990	21.100	20.500	20.990	20.990	8,755
2023-06-27	20.800	21.020	20.450	20.750	20.750	5,961
2023-06-26	20.460	20.760	20.050	20.750	20.750	22,028
2023-06-23	21.030	21.330	20.110	20.460	20.460	13,714
2023-06-22	21.540	21.540	20.860	21.250	21.250	6,074
2023-06-21	21.500	21.750	20.980	21.750	21.750	27,617
2023-06-20	21.750	21.800	21.430	21.600	21.600	6,537
2023-06-19	22.020	22.200	21.750	22.000	22.000	6,511
2023-06-16	22.000	22.470	21.740	21.970	21.970	16,311
2023-06-15	22.000	22.000	21.200	21.550	21.550	6,886
2023-06-14	22.380	22.490	21.670	22.000	22.000	7,734
2023-06-13	22.670	22.700	21.010	22.600	22.600	10,589
2023-06-09	22.400	22.700	22.340	22.370	22.370	2,288
2023-06-08	22.710	22.710	22.340	22.340	22.340	1,447
2023-06-07	22.500	22.500	22.130	22.450	22.450	2,998
2023-06-06	22.700	22.710	22.280	22.550	22.550	3,975
2023-06-05	23.110	23.220	22.480	22.870	22.870	6,726
2023-06-02	23.430	23.500	22.840	23.050	23.050	3,584
2023-06-01	23.500	23.500	22.960	23.000	23.000	2,221
2023-05-31	23.610	23.800	22.960	23.800	23.800	18,031
2023-05-30	23.800	23.800	22.930	23.610	23.610	26,546
2023-05-29	23.670	24.030	23.310	23.850	23.850	9,746
2023-05-26	23.850	23.850	23.440	23.670	23.670	4,900
2023-05-25	23.670	24.050	23.320	23.990	23.990	4,802
2023-05-24	24.000	24.380	23.310	23.900	23.900	21,781
2023-05-23	23.260	24.100	23.030	24.000	24.000	29,806
2023-05-22	23.000	23.930	22.950	23.310	23.310	18,445
2023-05-19	22.310	23.000	22.310	23.000	23.000	11,746
2023-05-18	22.400	22.700	22.305	22.700	22.700	10,220
2023-05-17	22.000	22.440	22.000	22.400	22.400	5,396
2023-05-16	22.350	22.350	21.170	21.510	21.510	7,985
2023-05-15	22.400	22.400	21.900	22.350	22.350	1,791
2023-05-12	22.500	22.500	21.600	22.460	22.460	4,642
2023-05-11	22.860	22.860	22.000	22.830	22.830	13,357
2023-05-10	23.160	23.810	22.500	22.850	22.850	14,650
2023-05-09	22.780	23.190	22.610	23.000	23.000	17,847
2023-05-08	22.450	22.790	22.410	22.790	22.790	23,531
2023-05-05	22.150	22.150	21.970	22.130	22.130	788
2023-05-04	21.000	22.000	21.000	22.000	22.000	9,171
2023-05-03	21.700	21.700	20.810	21.100	21.100	15,690
2023-05-02	21.610	22.000	21.570	22.000	22.000	4,134
2023-05-01	21.910	22.180	21.820	22.130	22.130	1,966
2023-04-28	22.100	22.610	21.600	22.080	22.080	7,685
2023-04-27	22.090	22.180	21.690	22.000	22.000	7,106
2023-04-26	22.650	22.650	21.700	22.350	22.350	17,564
2023-04-24	23.000	23.100	22.290	22.650	22.650	5,067
2023-04-21	23.900	23.900	22.950	22.950	22.950	3,517
2023-04-20	23.900	23.980	23.250	23.980	23.980	8,527
2023-04-19	24.100	24.100	23.680	23.760	23.760	1,947
2023-04-18	24.340	24.340	23.200	23.700	23.700	6,384
2023-04-17	25.200	25.200	24.000	24.410	24.410	23,770
2023-04-14	24.000	25.200	23.860	25.200	25.200	97,712
2023-04-13	23.420	24.000	23.340	24.000	24.000	12,630
2023-04-12	23.000	23.670	22.880	23.180	23.180	8,268
2023-04-11	21.700	22.500	21.690	22.500	22.500	51,620
2023-04-06	21.000	22.000	20.930	21.500	21.500	10,717
2023-04-05	19.700	21.210	19.700	21.000	21.000	7,189
2023-04-04	19.960	19.990	19.180	19.750	19.750	7,261
2023-04-03	19.200	20.090	19.200	20.000	20.000	15,443

← NewerPage 15 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.