Anteris Technologies Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.240	11.680	11.000	11.500	11.500	54,852
2026-07-24	11.510	11.570	11.010	11.370	11.370	130,263
2026-07-23	11.520	11.800	11.520	11.800	11.800	36,989
2026-07-22	11.510	12.010	11.500	11.700	11.700	24,927
2026-07-21	11.550	11.770	11.460	11.550	11.550	16,608
2026-07-20	11.990	12.010	11.440	11.800	11.800	14,299
2026-07-17	12.000	12.000	11.450	11.560	11.560	8,610
2026-07-16	12.500	12.500	11.900	12.490	12.490	23,213
2026-07-15	12.900	12.900	12.550	12.570	12.570	12,145
2026-07-14	12.800	13.350	12.790	13.050	13.050	38,242
2026-07-13	13.480	13.480	12.790	13.180	13.180	10,218
2026-07-10	13.600	13.810	13.050	13.340	13.340	5,251
2026-07-09	14.000	14.000	13.500	13.620	13.620	11,319
2026-07-08	14.750	14.750	13.830	14.120	14.120	9,991
2026-07-07	15.000	15.470	15.000	15.300	15.300	30,080
2026-07-06	14.810	14.820	14.415	14.800	14.800	17,788
2026-07-03	14.000	14.910	14.000	14.770	14.770	15,970
2026-07-02	13.500	14.190	13.250	14.000	14.000	40,467
2026-07-01	13.720	13.970	13.490	13.705	13.705	13,119
2026-06-30	13.550	13.950	13.430	13.750	13.750	10,696
2026-06-29	13.900	14.000	13.590	13.590	13.590	7,552
2026-06-26	14.590	14.590	14.000	14.270	14.270	9,729
2026-06-25	14.990	14.990	14.330	14.770	14.770	4,494
2026-06-24	14.470	15.000	14.450	15.000	15.000	32,788
2026-06-23	14.050	14.050	13.200	13.630	13.630	13,027
2026-06-22	13.350	14.130	13.180	13.880	13.880	38,334
2026-06-19	13.550	13.650	13.300	13.320	13.320	4,937
2026-06-18	12.610	13.650	12.610	13.600	13.600	32,115
2026-06-17	13.400	13.400	12.510	12.530	12.530	39,333
2026-06-16	13.100	13.800	13.000	13.500	13.500	37,427
2026-06-15	13.020	13.190	12.850	13.150	13.150	10,077
2026-06-12	13.400	13.400	12.750	13.120	13.120	29,236
2026-06-11	13.190	13.650	13.180	13.500	13.500	32,347
2026-06-10	13.250	13.260	12.650	13.050	13.050	17,909
2026-06-09	13.560	13.600	13.010	13.300	13.300	13,177
2026-06-05	13.010	13.850	13.010	13.800	13.800	70,406
2026-06-04	12.860	12.860	11.920	11.990	11.990	20,603
2026-06-03	12.700	13.190	12.500	13.000	13.000	27,292
2026-06-02	11.600	12.640	11.600	12.500	12.500	22,962
2026-06-01	12.270	12.270	11.200	11.500	11.500	15,501
2026-05-29	11.980	12.270	11.930	12.270	12.270	5,143
2026-05-28	12.550	12.550	11.980	11.980	11.980	9,265
2026-05-27	12.990	12.990	12.400	12.660	12.660	11,132
2026-05-26	13.440	13.520	13.170	13.250	13.250	16,947
2026-05-25	13.000	13.800	13.000	13.370	13.370	27,841
2026-05-22	12.700	13.010	12.610	12.910	12.910	39,149
2026-05-21	11.510	12.700	11.510	12.540	12.540	27,195
2026-05-20	10.710	11.540	10.710	11.050	11.050	47,432
2026-05-19	10.220	10.400	10.150	10.400	10.400	52,915
2026-05-18	10.000	10.000	9.790	9.840	9.840	8,878
2026-05-15	9.100	10.000	9.100	9.950	9.950	67,566
2026-05-14	9.280	9.510	8.940	8.940	8.940	17,820
2026-05-13	8.800	9.280	8.800	9.280	9.280	24,070
2026-05-12	8.910	9.000	8.590	8.590	8.590	9,152
2026-05-11	8.750	8.910	8.700	8.910	8.910	40,172
2026-05-08	8.170	8.750	8.170	8.700	8.700	73,752
2026-05-07	8.750	8.750	8.135	8.170	8.170	25,608
2026-05-06	8.440	8.800	8.440	8.790	8.790	19,219
2026-05-05	8.190	8.330	8.190	8.330	8.330	42,097
2026-05-04	8.250	8.415	8.250	8.350	8.350	75,602

← NewerPage 2 of 5 · 254 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.