Anteris Technologies Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	19.000	19.250	17.830	18.010	18.010	17,236
2022-04-20	18.000	19.160	17.950	18.910	18.910	19,370
2022-04-19	18.180	18.180	17.820	18.040	18.040	4,834
2022-04-14	17.680	18.280	17.600	17.920	17.920	8,579
2022-04-13	17.150	17.550	16.850	17.550	17.550	11,937
2022-04-12	16.900	17.200	16.350	17.180	17.180	17,096
2022-04-11	17.160	17.160	16.650	16.940	16.940	5,223
2022-04-08	16.650	17.250	16.600	17.250	17.250	9,231
2022-04-07	17.060	17.060	16.500	16.990	16.990	14,981
2022-04-06	18.200	18.200	16.950	17.500	17.500	8,599
2022-04-05	18.000	18.100	17.100	18.100	18.100	5,467
2022-04-04	16.710	18.090	16.710	18.000	18.000	22,709
2022-04-01	17.040	17.040	16.700	16.870	16.870	13,382
2022-03-31	17.200	17.450	16.610	17.000	17.000	18,207
2022-03-30	17.960	17.960	17.020	17.200	17.200	7,592
2022-03-29	17.800	18.100	17.400	17.880	17.880	9,942
2022-03-28	17.290	17.800	16.610	17.790	17.790	21,574
2022-03-25	17.840	17.840	17.000	17.300	17.300	16,505
2022-03-24	18.520	18.880	17.000	17.600	17.600	29,033
2022-03-23	19.400	19.900	18.510	18.520	18.520	27,888
2022-03-22	19.095	19.240	18.560	19.230	19.230	5,165
2022-03-21	19.000	19.300	18.710	19.000	19.000	16,808
2022-03-18	19.000	19.150	18.450	19.000	19.000	18,939
2022-03-17	17.590	19.540	17.530	18.820	18.820	31,237
2022-03-16	17.700	18.280	17.700	17.710	17.710	12,666
2022-03-15	17.800	17.800	17.210	17.750	17.750	11,340
2022-03-14	17.850	18.150	17.610	18.140	18.140	12,704
2022-03-11	18.000	18.270	17.610	18.000	18.000	11,257
2022-03-10	18.600	18.600	17.710	18.100	18.100	14,914
2022-03-09	17.850	19.130	17.250	18.530	18.530	24,989
2022-03-08	16.990	17.760	16.510	17.200	17.200	21,010
2022-03-07	18.100	18.280	16.900	17.000	17.000	33,267
2022-03-04	19.000	19.180	18.110	18.260	18.260	18,125
2022-03-03	19.150	19.500	18.700	19.000	19.000	35,259
2022-03-02	19.650	19.800	18.750	19.000	19.000	26,601
2022-03-01	18.670	18.670	18.670	18.670	18.670	0
2022-02-28	19.610	19.660	18.500	18.670	18.670	31,486
2022-02-25	17.240	19.750	17.240	19.590	19.590	59,967
2022-02-24	18.700	19.290	17.340	17.460	17.460	67,236
2022-02-23	19.500	20.090	18.670	18.670	18.670	68,632
2022-02-22	22.700	22.880	19.550	20.020	20.020	51,023
2022-02-21	23.660	23.850	22.650	23.010	23.010	29,658
2022-02-18	22.990	23.490	21.610	23.260	23.260	40,649
2022-02-17	23.300	23.300	22.000	22.700	22.700	29,903
2022-02-16	20.200	23.500	20.200	22.600	22.600	57,377
2022-02-15	20.190	20.360	18.300	19.800	19.800	34,888
2022-02-14	20.050	21.780	19.850	20.060	20.060	58,244
2022-02-11	19.100	19.950	17.990	19.950	19.950	61,044
2022-02-10	17.520	18.530	17.360	18.530	18.530	68,698
2022-02-09	17.770	17.780	17.180	17.350	17.350	31,641
2022-02-08	17.200	17.350	17.000	17.150	17.150	22,083
2022-02-07	17.400	17.400	16.820	17.070	17.070	16,955
2022-02-04	17.100	17.700	16.750	17.000	17.000	36,620
2022-02-03	16.400	17.010	16.000	17.010	17.010	23,540
2022-02-02	16.350	16.350	15.910	16.350	16.350	8,270
2022-02-01	16.350	16.830	15.850	16.100	16.100	29,455
2022-01-31	16.290	16.400	16.000	16.400	16.400	18,439
2022-01-28	15.180	16.490	15.180	16.150	16.150	28,185
2022-01-27	16.200	16.490	14.990	15.190	15.190	67,305
2022-01-25	16.960	17.000	16.150	16.300	16.300	31,712

← NewerPage 20 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.