Anteris Technologies Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 7.780 | 8.170 | 7.780 | 8.150 | 8.150 | 42,912 |
| 2026-04-30 | 7.700 | 7.700 | 7.625 | 7.700 | 7.700 | 32,164 |
| 2026-04-29 | 7.700 | 7.890 | 7.500 | 7.500 | 7.500 | 4,869 |
| 2026-04-28 | 7.780 | 7.780 | 7.500 | 7.550 | 7.550 | 2,737 |
| 2026-04-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-04-24 | 7.610 | 7.650 | 7.550 | 7.600 | 7.600 | 4,254 |
| 2026-04-23 | 7.900 | 7.910 | 7.550 | 7.560 | 7.560 | 4,425 |
| 2026-04-22 | 8.200 | 8.200 | 7.900 | 7.900 | 7.900 | 385 |
| 2026-04-21 | 8.300 | 8.300 | 7.920 | 8.200 | 8.200 | 4,035 |
| 2026-04-20 | 8.300 | 8.340 | 8.070 | 8.300 | 8.300 | 2,954 |
| 2026-04-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-04-16 | 8.490 | 8.500 | 8.280 | 8.500 | 8.500 | 8,863 |
| 2026-04-15 | 8.440 | 8.570 | 8.390 | 8.440 | 8.440 | 13,016 |
| 2026-04-14 | 8.150 | 8.500 | 8.150 | 8.450 | 8.450 | 8,443 |
| 2026-04-13 | 7.650 | 7.860 | 7.650 | 7.800 | 7.800 | 9,169 |
| 2026-04-10 | 7.600 | 7.640 | 7.560 | 7.590 | 7.590 | 4,232 |
| 2026-04-09 | 7.500 | 7.730 | 7.500 | 7.510 | 7.510 | 2,105 |
| 2026-04-08 | 7.500 | 7.730 | 7.500 | 7.600 | 7.600 | 1,410 |
| 2026-04-07 | 7.550 | 7.720 | 7.550 | 7.550 | 7.550 | 1,214 |
| 2026-04-02 | 7.770 | 7.770 | 7.550 | 7.550 | 7.550 | 1,910 |
| 2026-04-01 | 7.500 | 7.880 | 7.500 | 7.880 | 7.880 | 2,231 |
| 2026-03-31 | 7.700 | 7.700 | 7.130 | 7.300 | 7.300 | 7,502 |
| 2026-03-30 | 7.600 | 7.700 | 7.510 | 7.700 | 7.700 | 3,539 |
| 2026-03-27 | 8.060 | 8.060 | 7.900 | 7.900 | 7.900 | 4,551 |
| 2026-03-26 | 8.050 | 8.100 | 8.050 | 8.050 | 8.050 | 3,291 |
| 2026-03-25 | 7.910 | 8.050 | 7.900 | 8.050 | 8.050 | 4,616 |
| 2026-03-24 | 7.970 | 8.000 | 7.950 | 8.000 | 8.000 | 1,701 |
| 2026-03-23 | 8.120 | 8.120 | 7.900 | 8.000 | 8.000 | 23,146 |
| 2026-03-20 | 8.400 | 8.430 | 8.210 | 8.400 | 8.400 | 5,517 |
| 2026-03-19 | 8.260 | 8.280 | 8.110 | 8.210 | 8.210 | 1,370 |
| 2026-03-18 | 8.110 | 8.350 | 8.110 | 8.350 | 8.350 | 1,732 |
| 2026-03-17 | 8.600 | 8.740 | 8.490 | 8.490 | 8.490 | 6,641 |
| 2026-03-16 | 8.600 | 8.600 | 8.450 | 8.500 | 8.500 | 1,441 |
| 2026-03-13 | 9.020 | 9.170 | 8.790 | 9.100 | 9.100 | 10,208 |
| 2026-03-12 | 8.860 | 9.100 | 8.860 | 9.100 | 9.100 | 18,852 |
| 2026-03-11 | 8.890 | 9.010 | 8.710 | 8.860 | 8.860 | 20,000 |
| 2026-03-10 | 8.600 | 8.600 | 8.000 | 8.590 | 8.590 | 3,869 |
| 2026-03-09 | 8.900 | 8.900 | 8.600 | 8.600 | 8.600 | 3,422 |
| 2026-03-06 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 5,799 |
| 2026-03-05 | 8.945 | 8.990 | 8.800 | 8.800 | 8.800 | 72 |
| 2026-03-04 | 9.000 | 9.050 | 8.760 | 8.900 | 8.900 | 10,729 |
| 2026-03-03 | 8.860 | 9.220 | 8.860 | 9.050 | 9.050 | 27,461 |
| 2026-03-02 | 8.800 | 8.850 | 8.760 | 8.800 | 8.800 | 3,695 |
| 2026-02-27 | 8.870 | 8.910 | 8.660 | 8.800 | 8.800 | 4,796 |
| 2026-02-26 | 8.690 | 9.000 | 8.690 | 8.870 | 8.870 | 7,761 |
| 2026-02-25 | 8.480 | 8.630 | 8.480 | 8.600 | 8.600 | 43,968 |
| 2026-02-24 | 8.150 | 8.520 | 8.150 | 8.450 | 8.450 | 45,336 |
| 2026-02-23 | 8.020 | 8.020 | 7.400 | 7.600 | 7.600 | 17,429 |
| 2026-02-20 | 8.000 | 8.020 | 7.990 | 8.020 | 8.020 | 6,038 |
| 2026-02-19 | 7.950 | 8.100 | 7.950 | 8.000 | 8.000 | 3,469 |
| 2026-02-18 | 8.130 | 8.150 | 8.000 | 8.000 | 8.000 | 3,021 |
| 2026-02-17 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 739 |
| 2026-02-16 | 8.000 | 8.010 | 7.900 | 8.010 | 8.010 | 1,807 |
| 2026-02-13 | 7.910 | 8.010 | 7.600 | 7.770 | 7.770 | 10,164 |
| 2026-02-12 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 7,028 |
| 2026-02-11 | 8.000 | 8.070 | 8.000 | 8.070 | 8.070 | 1,670 |
| 2026-02-10 | 7.990 | 8.120 | 7.770 | 7.780 | 7.780 | 16,072 |
| 2026-02-09 | 7.600 | 8.010 | 7.600 | 7.990 | 7.990 | 8,380 |
| 2026-02-06 | 7.420 | 7.590 | 7.300 | 7.400 | 7.400 | 9,871 |
| 2026-02-05 | 8.120 | 8.150 | 7.745 | 7.800 | 7.800 | 10,192 |
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.