Anteris Technologies Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	22.000	22.860	21.800	22.800	22.800	7,023
2023-01-04	21.650	22.190	21.240	22.190	22.190	9,429
2023-01-03	22.000	22.040	21.000	21.650	21.650	9,898
2022-12-30	22.500	22.500	21.760	22.200	22.200	7,163
2022-12-29	22.610	23.000	21.670	22.000	22.000	11,462
2022-12-28	23.300	23.300	22.310	23.190	23.190	7,538
2022-12-23	23.500	23.800	22.800	23.300	23.300	11,245
2022-12-22	24.000	24.180	23.150	23.840	23.840	6,935
2022-12-21	24.000	24.500	23.800	24.070	24.070	11,592
2022-12-20	23.750	24.100	23.740	24.000	24.000	4,845
2022-12-19	23.200	24.000	23.000	23.950	23.950	8,931
2022-12-16	22.950	23.200	22.790	23.200	23.200	19,491
2022-12-15	23.000	23.320	22.870	22.960	22.960	7,192
2022-12-14	23.000	23.500	22.935	23.000	23.000	10,135
2022-12-13	23.500	23.500	22.800	22.930	22.930	6,781
2022-12-12	23.200	23.500	22.320	23.500	23.500	9,374
2022-12-09	23.060	23.400	22.630	23.000	23.000	9,175
2022-12-08	23.000	23.500	22.850	23.100	23.100	9,258
2022-12-07	22.590	23.400	22.080	23.130	23.130	13,854
2022-12-06	23.610	23.690	22.620	23.000	23.000	15,232
2022-12-05	24.800	24.800	23.500	23.510	23.510	6,796
2022-12-02	24.890	24.890	23.950	24.420	24.420	8,662
2022-12-01	24.470	24.990	24.050	24.650	24.650	23,250
2022-11-30	23.250	24.300	23.040	24.240	24.240	28,711
2022-11-29	23.100	24.000	22.720	23.210	23.210	30,522
2022-11-28	23.970	24.500	22.650	23.000	23.000	43,473
2022-11-25	21.810	23.000	21.810	23.000	23.000	10,467
2022-11-24	21.980	22.400	21.800	22.400	22.400	22,827
2022-11-23	22.000	22.040	21.110	22.000	22.000	11,838
2022-11-22	22.000	22.330	21.590	22.000	22.000	4,330
2022-11-21	22.200	22.250	21.750	21.800	21.800	9,026
2022-11-18	22.500	22.500	21.600	22.200	22.200	21,111
2022-11-17	22.700	22.720	22.220	22.380	22.380	6,192
2022-11-16	23.300	23.300	22.240	22.660	22.660	6,674
2022-11-15	23.010	23.530	22.590	23.090	23.090	20,621
2022-11-14	22.040	22.800	22.000	22.700	22.700	11,887
2022-11-11	21.990	22.200	21.340	21.750	21.750	8,946
2022-11-10	21.920	22.080	21.000	21.700	21.700	10,034
2022-11-09	20.700	22.000	20.560	21.950	21.950	22,952
2022-11-08	21.700	21.810	21.490	21.500	21.500	2,648
2022-11-07	22.000	22.360	21.190	22.200	22.200	10,086
2022-11-04	22.000	22.000	21.610	21.990	21.990	4,009
2022-11-03	21.500	21.800	20.900	21.750	21.750	7,036
2022-11-02	22.000	22.370	21.750	22.000	22.000	35,169
2022-11-01	22.250	22.500	21.480	22.000	22.000	23,627
2022-10-31	21.600	22.400	21.070	22.400	22.400	6,449
2022-10-28	21.500	21.560	21.060	21.560	21.560	4,216
2022-10-27	21.270	21.650	21.220	21.470	21.470	3,810
2022-10-26	22.140	22.150	21.100	21.410	21.410	14,068
2022-10-25	22.440	22.600	21.800	22.000	22.000	15,747
2022-10-24	22.800	22.800	21.650	22.430	22.430	13,635
2022-10-21	22.950	23.600	22.500	23.600	23.600	36,997
2022-10-20	23.230	23.300	22.280	22.950	22.950	12,550
2022-10-19	23.590	23.590	22.310	23.400	23.400	9,830
2022-10-18	23.240	23.680	23.000	23.600	23.600	9,574
2022-10-17	23.600	23.610	22.560	22.560	22.560	5,994
2022-10-14	23.550	24.240	23.510	23.600	23.600	3,111
2022-10-13	23.900	24.280	23.400	23.450	23.450	3,060
2022-10-12	24.280	24.280	23.530	23.600	23.600	3,686
2022-10-11	25.000	25.170	23.610	24.280	24.280	12,319

← NewerPage 17 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.