Anteris Technologies Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	18.510	19.000	18.400	19.000	19.000	8,400
2023-03-30	18.710	18.720	18.050	18.450	18.450	19,057
2023-03-29	18.800	19.000	18.540	18.570	18.570	7,354
2023-03-28	18.700	19.180	18.530	18.700	18.700	17,199
2023-03-27	18.500	19.010	18.260	18.700	18.700	6,271
2023-03-24	18.840	18.840	18.050	18.500	18.500	10,951
2023-03-23	19.200	19.200	18.490	18.720	18.720	33,408
2023-03-22	19.560	19.910	18.680	19.350	19.350	11,495
2023-03-21	18.690	19.870	18.580	19.640	19.640	10,341
2023-03-20	19.050	19.050	18.400	18.690	18.690	18,483
2023-03-17	19.490	19.490	18.920	19.050	19.050	12,201
2023-03-16	19.600	19.600	18.310	18.800	18.800	25,295
2023-03-15	19.250	20.000	19.110	19.930	19.930	14,812
2023-03-14	20.000	20.000	18.630	18.990	18.990	30,157
2023-03-13	20.500	20.580	19.600	20.300	20.300	12,660
2023-03-10	21.200	21.200	20.100	20.290	20.290	18,490
2023-03-09	21.700	21.700	20.560	21.310	21.310	31,010
2023-03-08	21.900	21.950	21.530	21.710	21.710	2,014
2023-03-07	21.900	21.990	21.450	21.990	21.990	4,146
2023-03-06	21.800	22.000	21.470	21.990	21.990	3,476
2023-03-03	22.000	22.010	21.050	21.770	21.770	18,963
2023-03-02	21.800	22.150	20.870	21.740	21.740	20,385
2023-03-01	22.500	22.500	21.600	22.330	22.330	6,470
2023-02-28	21.700	22.400	21.605	22.350	22.350	56,231
2023-02-27	21.900	22.000	21.450	21.700	21.700	27,781
2023-02-24	21.500	21.950	21.490	21.710	21.710	25,406
2023-02-23	22.000	22.040	21.490	21.490	21.490	4,375
2023-02-22	21.800	22.000	21.300	22.000	22.000	7,626
2023-02-21	22.100	22.100	21.440	21.910	21.910	4,733
2023-02-20	22.050	22.050	21.300	21.790	21.790	6,211
2023-02-17	22.750	22.750	21.730	22.200	22.200	13,878
2023-02-16	22.050	22.580	22.000	22.500	22.500	8,322
2023-02-15	21.900	22.220	21.100	22.030	22.030	27,554
2023-02-14	22.100	22.430	21.800	22.100	22.100	21,321
2023-02-13	23.200	23.260	21.710	22.100	22.100	49,651
2023-02-10	23.600	23.600	22.900	23.000	23.000	13,800
2023-02-09	23.490	24.200	22.800	23.470	23.470	57,023
2023-02-08	24.040	24.040	24.040	24.040	24.040	0
2023-02-07	24.040	24.040	24.040	24.040	24.040	0
2023-02-06	25.900	25.900	23.860	24.040	24.040	23,604
2023-02-03	26.200	26.200	26.200	26.200	26.200	0
2023-02-02	26.200	26.200	26.200	26.200	26.200	100
2023-02-01	25.500	26.400	25.490	26.120	26.120	35,311
2023-01-31	25.830	25.830	25.490	25.500	25.500	15,861
2023-01-30	26.200	26.450	25.330	25.990	25.990	11,748
2023-01-27	26.180	26.590	25.640	26.200	26.200	10,661
2023-01-25	26.400	26.500	25.980	26.130	26.130	12,455
2023-01-24	26.550	26.900	26.240	26.600	26.600	9,584
2023-01-23	26.250	26.900	26.000	26.900	26.900	10,784
2023-01-20	26.800	26.800	25.820	26.250	26.250	9,748
2023-01-19	26.300	26.800	24.920	26.750	26.750	17,058
2023-01-18	25.290	26.990	24.750	26.100	26.100	34,279
2023-01-17	25.500	25.500	24.700	25.290	25.290	7,572
2023-01-16	24.600	25.480	24.600	25.470	25.470	27,191
2023-01-13	24.800	25.700	24.420	24.420	24.420	27,900
2023-01-12	23.850	24.800	23.850	24.650	24.650	23,093
2023-01-11	23.400	24.000	22.710	24.000	24.000	7,331
2023-01-10	23.200	23.500	22.420	23.400	23.400	14,217
2023-01-09	24.000	24.000	22.500	23.000	23.000	6,927
2023-01-06	21.970	23.500	21.970	23.500	23.500	8,538

← NewerPage 16 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.