Anteris Technologies Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	16.500	17.470	16.090	17.100	17.100	96,728
2022-01-21	17.500	17.500	16.460	17.000	17.000	42,970
2022-01-20	18.350	18.520	17.500	17.800	17.800	26,167
2022-01-19	17.200	17.660	17.030	17.500	17.500	14,604
2022-01-18	18.000	18.320	17.000	17.200	17.200	40,749
2022-01-17	16.540	17.800	16.510	17.630	17.630	69,084
2022-01-14	14.650	16.400	14.480	16.200	16.200	45,962
2022-01-13	13.900	14.960	13.900	14.560	14.560	36,440
2022-01-12	13.410	14.010	13.410	13.800	13.800	36,912
2022-01-11	13.500	13.650	13.110	13.350	13.350	11,195
2022-01-10	13.000	13.740	12.940	13.650	13.650	25,784
2022-01-07	13.000	13.410	12.760	13.000	13.000	18,074
2022-01-06	12.500	13.060	12.260	12.700	12.700	29,388
2022-01-05	13.400	13.410	12.400	12.600	12.600	54,702
2022-01-04	13.220	13.850	13.000	13.330	13.330	29,226
2021-12-31	12.990	13.900	12.920	12.960	12.960	43,370
2021-12-30	13.050	13.240	12.530	12.850	12.850	35,081
2021-12-29	11.250	12.990	11.250	12.990	12.990	70,704
2021-12-24	11.100	11.370	10.550	11.250	11.250	43,832
2021-12-23	10.500	11.000	10.460	11.000	11.000	51,774
2021-12-22	10.400	10.630	9.790	10.600	10.600	74,320
2021-12-21	10.220	10.900	10.010	10.390	10.390	68,443
2021-12-20	9.240	10.220	9.010	10.220	10.220	106,231
2021-12-17	8.150	8.900	8.150	8.900	8.900	43,289
2021-12-16	8.070	8.190	8.010	8.050	8.050	23,906
2021-12-15	8.080	8.190	8.030	8.070	8.070	36,148
2021-12-14	8.100	8.200	8.000	8.050	8.050	93,837
2021-12-13	8.380	8.400	8.100	8.200	8.200	72,438
2021-12-10	8.680	8.680	8.300	8.300	8.300	69,648
2021-12-09	8.550	8.700	8.460	8.680	8.680	47,982
2021-12-08	8.600	8.600	8.350	8.550	8.550	83,950
2021-12-07	8.750	8.750	8.400	8.500	8.500	100,472
2021-12-06	8.400	8.400	8.400	8.400	8.400	0
2021-12-03	8.600	8.600	8.200	8.400	8.400	63,313
2021-12-02	8.650	8.680	8.450	8.600	8.600	28,426
2021-12-01	8.700	9.000	8.550	8.700	8.700	35,207
2021-11-30	8.970	8.970	8.530	8.750	8.750	40,212
2021-11-29	9.120	9.300	8.900	8.980	8.980	68,415
2021-11-26	9.900	9.900	8.990	9.200	9.200	53,499
2021-11-25	9.900	10.260	9.900	10.000	10.000	68,062
2021-11-24	10.000	10.190	9.850	10.000	10.000	57,325
2021-11-23	10.390	10.390	9.800	10.000	10.000	72,350
2021-11-22	9.160	10.900	9.160	10.000	10.000	242,677
2021-11-19	9.000	9.200	8.880	8.880	8.880	7,834
2021-11-18	8.750	9.350	8.750	9.030	9.030	40,900
2021-11-17	8.600	8.800	8.510	8.680	8.680	13,621
2021-11-16	9.000	9.000	8.400	8.600	8.600	53,370
2021-11-15	9.050	9.050	8.900	9.000	9.000	16,417
2021-11-12	9.190	9.630	8.960	9.040	9.040	140,280
2021-11-11	9.300	9.370	9.000	9.010	9.010	42,558
2021-11-10	9.220	9.400	9.000	9.400	9.400	95,724
2021-11-09	8.770	9.330	8.770	9.210	9.210	24,468
2021-11-08	8.780	8.800	8.770	8.770	8.770	4,949
2021-11-05	8.650	8.900	8.530	8.750	8.750	10,111
2021-11-04	8.750	9.000	8.600	8.600	8.600	13,182
2021-11-03	8.490	8.760	8.410	8.730	8.730	6,950
2021-11-02	8.550	8.550	8.360	8.500	8.500	4,474
2021-11-01	8.600	8.610	8.500	8.500	8.500	7,218
2021-10-29	8.490	8.600	8.480	8.500	8.500	5,290
2021-10-28	8.600	8.600	8.450	8.490	8.490	4,451

← NewerPage 21 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.