Anteris Technologies Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	25.000	25.170	23.610	24.280	24.280	12,319
2022-10-10	24.990	24.990	24.200	24.900	24.900	4,723
2022-10-07	24.500	24.540	23.910	24.500	24.500	20,333
2022-10-06	23.200	25.490	23.200	25.000	25.000	48,812
2022-10-05	23.250	23.730	23.000	23.100	23.100	1,966
2022-10-04	22.790	24.280	22.750	23.880	23.880	15,017
2022-10-03	22.150	22.750	21.260	22.600	22.600	11,318
2022-09-30	22.990	22.990	22.000	22.500	22.500	21,509
2022-09-29	23.630	23.680	22.750	23.250	23.250	3,099
2022-09-28	23.830	23.830	22.300	23.800	23.800	5,024
2022-09-27	22.730	24.070	22.600	24.070	24.070	9,225
2022-09-26	23.790	23.790	22.530	22.980	22.980	8,161
2022-09-23	25.000	25.000	23.790	24.000	24.000	14,362
2022-09-21	24.990	26.030	24.110	25.850	25.850	13,310
2022-09-20	26.000	26.230	24.110	25.110	25.110	9,463
2022-09-19	26.340	26.850	25.070	25.820	25.820	34,650
2022-09-16	25.010	25.930	24.910	25.500	25.500	6,627
2022-09-15	25.100	25.650	24.060	25.000	25.000	27,615
2022-09-14	23.490	25.830	23.000	25.610	25.610	25,058
2022-09-13	24.040	24.550	23.600	23.890	23.890	19,595
2022-09-12	21.500	24.350	21.490	23.500	23.500	31,163
2022-09-09	20.400	21.500	19.510	21.500	21.500	23,132
2022-09-08	20.640	20.800	19.860	20.500	20.500	9,699
2022-09-07	20.500	20.920	19.310	20.550	20.550	15,032
2022-09-06	20.600	21.000	20.060	20.680	20.680	4,215
2022-09-05	20.510	21.450	20.020	20.600	20.600	11,366
2022-09-02	21.650	21.650	20.400	20.810	20.810	11,889
2022-09-01	22.000	22.000	20.900	21.700	21.700	111,938
2022-08-31	21.650	22.390	21.610	21.850	21.850	55,364
2022-08-30	22.000	22.700	21.800	22.550	22.550	7,569
2022-08-29	23.700	23.700	21.850	22.000	22.000	45,133
2022-08-26	24.290	24.290	23.800	23.850	23.850	3,693
2022-08-25	24.250	24.400	24.000	24.220	24.220	6,235
2022-08-24	23.510	24.490	23.510	24.240	24.240	6,239
2022-08-23	24.410	24.670	23.530	24.000	24.000	19,681
2022-08-22	24.340	25.190	24.030	25.000	25.000	4,201
2022-08-19	24.350	25.010	24.350	24.600	24.600	6,052
2022-08-18	25.430	25.430	24.080	24.190	24.190	4,881
2022-08-17	25.900	25.970	24.660	25.500	25.500	11,678
2022-08-16	25.580	26.670	25.180	25.970	25.970	21,277
2022-08-15	25.090	26.000	24.950	25.580	25.580	6,781
2022-08-12	25.060	25.470	24.900	25.080	25.080	8,190
2022-08-11	26.000	26.000	25.150	25.150	25.150	7,834
2022-08-10	26.000	26.890	25.500	26.000	26.000	19,138
2022-08-09	26.310	26.310	25.000	26.000	26.000	35,662
2022-08-08	27.900	28.000	26.310	27.160	27.160	7,402
2022-08-05	27.250	27.880	26.730	27.600	27.600	7,385
2022-08-04	26.360	28.500	25.990	27.500	27.500	13,869
2022-08-03	25.540	26.610	25.120	26.100	26.100	9,397
2022-08-02	26.640	26.700	25.140	26.290	26.290	11,406
2022-08-01	27.200	27.230	26.110	26.600	26.600	7,999
2022-07-29	26.000	27.320	26.000	27.150	27.150	26,333
2022-07-28	25.800	26.100	25.500	26.100	26.100	11,582
2022-07-27	25.090	25.840	24.000	25.700	25.700	14,741
2022-07-26	24.500	25.190	24.500	25.090	25.090	9,013
2022-07-25	26.440	27.000	23.710	24.500	24.500	30,363
2022-07-22	27.460	27.890	26.660	27.250	27.250	10,172
2022-07-21	26.500	27.940	26.400	27.450	27.450	18,099
2022-07-20	26.500	26.700	26.010	26.500	26.500	31,394
2022-07-19	26.600	26.600	26.020	26.150	26.150	5,135

← NewerPage 18 of 22 · 1,270 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.