Anteris Technologies Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	26.900	26.900	26.230	26.230	26.230	5,814
2022-07-15	25.500	26.870	25.500	26.820	26.820	10,438
2022-07-14	26.500	26.500	25.010	26.000	26.000	34,803
2022-07-13	26.790	26.900	26.500	26.830	26.830	9,450
2022-07-12	27.600	28.000	26.800	26.800	26.800	14,374
2022-07-11	28.250	28.700	27.140	27.700	27.700	25,468
2022-07-08	28.490	28.800	27.710	28.050	28.050	16,650
2022-07-07	28.500	28.520	27.710	28.100	28.100	11,709
2022-07-06	27.610	29.200	27.610	28.400	28.400	20,049
2022-07-05	27.980	28.300	27.500	27.600	27.600	16,272
2022-07-04	29.350	29.350	28.200	28.260	28.260	6,891
2022-07-01	29.500	29.890	27.500	29.300	29.300	21,040
2022-06-30	29.500	29.990	28.490	28.800	28.800	12,689
2022-06-29	29.990	29.990	28.000	29.200	29.200	14,745
2022-06-28	28.000	30.890	28.000	30.000	30.000	46,458
2022-06-27	28.250	29.000	26.500	27.700	27.700	46,148
2022-06-24	26.350	28.700	26.000	28.300	28.300	30,250
2022-06-23	23.500	26.490	23.250	26.220	26.220	38,636
2022-06-22	23.100	23.900	22.840	23.700	23.700	33,483
2022-06-21	20.990	23.200	20.860	23.000	23.000	30,001
2022-06-20	20.900	20.990	20.410	20.890	20.890	8,132
2022-06-17	21.600	21.600	20.155	21.160	21.160	13,049
2022-06-16	21.440	22.100	21.120	21.600	21.600	12,776
2022-06-15	21.970	21.970	21.110	21.540	21.540	8,960
2022-06-14	22.100	22.250	20.200	22.000	22.000	32,049
2022-06-10	22.000	23.700	21.510	23.500	23.500	29,074
2022-06-09	23.000	23.000	22.110	22.700	22.700	6,449
2022-06-08	23.560	23.950	22.600	23.000	23.000	9,000
2022-06-07	22.800	24.100	22.610	23.420	23.420	31,223
2022-06-06	22.550	23.000	21.800	23.000	23.000	12,775
2022-06-03	21.000	22.530	20.200	22.500	22.500	29,550
2022-06-02	20.600	21.280	20.200	20.920	20.920	11,798
2022-06-01	21.300	21.400	20.500	20.600	20.600	19,650
2022-05-31	21.550	21.550	20.750	21.300	21.300	13,887
2022-05-30	20.300	22.970	20.300	22.000	22.000	34,257
2022-05-27	19.790	20.350	18.980	20.000	20.000	33,726
2022-05-26	17.500	19.890	17.260	19.800	19.800	50,056
2022-05-25	17.000	17.050	16.360	17.000	17.000	15,918
2022-05-24	16.600	17.000	16.230	17.000	17.000	7,953
2022-05-23	16.000	16.750	15.800	16.700	16.700	3,269
2022-05-20	15.700	16.240	15.380	16.000	16.000	11,904
2022-05-19	15.530	15.530	14.060	15.350	15.350	29,145
2022-05-18	15.450	15.670	15.320	15.560	15.560	3,792
2022-05-17	15.250	15.420	15.100	15.100	15.100	31,619
2022-05-16	15.400	16.000	14.510	15.240	15.240	24,753
2022-05-13	15.560	15.800	15.500	15.800	15.800	9,003
2022-05-12	15.500	15.900	15.300	15.560	15.560	17,809
2022-05-11	15.250	16.340	15.250	15.960	15.960	16,983
2022-05-10	14.990	15.740	14.060	15.560	15.560	49,437
2022-05-09	16.550	16.550	15.080	15.450	15.450	46,260
2022-05-06	16.950	16.950	16.480	16.600	16.600	13,170
2022-05-05	17.490	17.590	16.900	17.060	17.060	2,818
2022-05-04	17.150	17.170	16.750	16.750	16.750	17,341
2022-05-03	16.700	17.200	16.700	17.150	17.150	11,834
2022-05-02	17.000	17.330	16.520	16.520	16.520	19,774
2022-04-29	17.250	17.250	16.650	17.000	17.000	29,840
2022-04-28	17.400	17.400	17.010	17.340	17.340	37,903
2022-04-27	17.400	17.400	16.900	17.400	17.400	9,005
2022-04-26	17.010	17.500	17.010	17.400	17.400	8,941
2022-04-22	17.830	17.830	17.000	17.550	17.550	73,701

← NewerPage 19 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.