Anteris Technologies Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.350 | 8.360 | 8.120 | 8.360 | 8.360 | 8,281 |
| 2026-02-03 | 8.300 | 8.650 | 8.300 | 8.610 | 8.610 | 61,998 |
| 2026-02-02 | 8.550 | 8.580 | 8.350 | 8.350 | 8.350 | 7,517 |
| 2026-01-30 | 9.000 | 9.150 | 8.670 | 8.840 | 8.840 | 25,003 |
| 2026-01-29 | 9.260 | 9.260 | 8.900 | 8.900 | 8.900 | 24,100 |
| 2026-01-28 | 9.100 | 9.270 | 9.000 | 9.260 | 9.260 | 7,052 |
| 2026-01-27 | 9.490 | 9.490 | 8.940 | 9.200 | 9.200 | 72,698 |
| 2026-01-23 | 9.100 | 9.790 | 9.100 | 9.750 | 9.750 | 122,959 |
| 2026-01-22 | 8.900 | 8.960 | 8.600 | 8.910 | 8.910 | 58,173 |
| 2026-01-21 | 8.300 | 9.690 | 8.300 | 9.690 | 9.690 | 219,470 |
| 2026-01-20 | 7.150 | 7.320 | 7.060 | 7.290 | 7.290 | 6,372 |
| 2026-01-19 | 7.000 | 7.330 | 6.980 | 7.330 | 7.330 | 50,199 |
| 2026-01-16 | 6.840 | 6.920 | 6.790 | 6.920 | 6.920 | 4,856 |
| 2026-01-15 | 7.190 | 7.400 | 6.740 | 6.940 | 6.940 | 7,164 |
| 2026-01-14 | 6.800 | 6.940 | 6.700 | 6.860 | 6.860 | 2,942 |
| 2026-01-13 | 6.970 | 7.000 | 6.750 | 6.750 | 6.750 | 56,900 |
| 2026-01-12 | 7.210 | 7.290 | 6.740 | 6.970 | 6.970 | 7,336 |
| 2026-01-09 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 495 |
| 2026-01-08 | 7.240 | 7.450 | 7.220 | 7.340 | 7.340 | 7,425 |
| 2026-01-07 | 7.300 | 7.300 | 7.190 | 7.240 | 7.240 | 4,669 |
| 2026-01-06 | 7.430 | 7.430 | 7.150 | 7.190 | 7.190 | 3,468 |
| 2026-01-05 | 7.650 | 7.660 | 7.400 | 7.500 | 7.500 | 4,405 |
| 2026-01-02 | 7.790 | 7.790 | 7.390 | 7.450 | 7.450 | 2,632 |
| 2025-12-31 | 7.770 | 7.800 | 7.500 | 7.660 | 7.660 | 4,135 |
| 2025-12-30 | 7.800 | 7.800 | 7.260 | 7.320 | 7.320 | 40,973 |
| 2025-12-29 | 7.700 | 7.890 | 7.640 | 7.800 | 7.800 | 19,692 |
| 2025-12-24 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 3,036 |
| 2025-12-23 | 7.490 | 7.790 | 7.220 | 7.790 | 7.790 | 86,821 |
| 2025-12-22 | 7.010 | 7.110 | 7.010 | 7.100 | 7.100 | 2,909 |
| 2025-12-19 | 7.530 | 7.900 | 7.490 | 7.600 | 7.600 | 89,529 |
| 2025-12-18 | 7.220 | 7.220 | 7.100 | 7.100 | 7.100 | 1,863 |
| 2025-12-17 | 7.140 | 7.220 | 7.020 | 7.220 | 7.220 | 5,805 |
| 2025-12-16 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 6,467 |
| 2025-12-15 | 7.550 | 7.550 | 7.170 | 7.270 | 7.270 | 32,775 |
| 2025-12-12 | 7.700 | 7.700 | 7.310 | 7.530 | 7.530 | 26,935 |
| 2025-12-11 | 7.040 | 7.650 | 7.040 | 7.530 | 7.530 | 49,780 |
| 2025-12-10 | 6.900 | 6.910 | 6.650 | 6.900 | 6.900 | 4,007 |
| 2025-12-09 | 6.660 | 6.950 | 6.600 | 6.900 | 6.900 | 38,437 |
| 2025-12-08 | 6.540 | 6.680 | 6.400 | 6.610 | 6.610 | 29,868 |
| 2025-12-05 | 6.750 | 6.750 | 6.340 | 6.540 | 6.540 | 16,844 |
| 2025-12-04 | 6.330 | 6.750 | 6.200 | 6.750 | 6.750 | 16,166 |
| 2025-12-03 | 6.200 | 6.330 | 5.910 | 6.330 | 6.330 | 16,150 |
| 2025-12-02 | 5.980 | 6.160 | 5.860 | 6.160 | 6.160 | 4,553 |
| 2025-12-01 | 6.020 | 6.170 | 5.930 | 6.170 | 6.170 | 9,605 |
| 2025-11-28 | 6.150 | 6.340 | 6.020 | 6.020 | 6.020 | 5,764 |
| 2025-11-27 | 6.160 | 6.590 | 5.970 | 6.050 | 6.050 | 12,471 |
| 2025-11-26 | 6.000 | 6.140 | 5.700 | 5.810 | 5.810 | 9,052 |
| 2025-11-25 | 5.800 | 5.800 | 5.630 | 5.660 | 5.660 | 1,915 |
| 2025-11-24 | 5.400 | 5.550 | 5.310 | 5.550 | 5.550 | 6,426 |
| 2025-11-21 | 5.390 | 5.400 | 5.200 | 5.250 | 5.250 | 19,197 |
| 2025-11-20 | 5.400 | 5.550 | 5.350 | 5.405 | 5.405 | 23,873 |
| 2025-11-19 | 5.500 | 5.500 | 5.400 | 5.440 | 5.440 | 12,875 |
| 2025-11-18 | 5.870 | 5.870 | 5.600 | 5.600 | 5.600 | 24,278 |
| 2025-11-17 | 6.240 | 6.240 | 5.850 | 5.850 | 5.850 | 10,909 |
| 2025-11-14 | 6.110 | 6.110 | 5.880 | 6.010 | 6.010 | 31,463 |
| 2025-11-13 | 6.160 | 6.500 | 6.050 | 6.180 | 6.180 | 11,114 |
| 2025-11-12 | 6.150 | 6.230 | 5.950 | 6.030 | 6.030 | 38,623 |
| 2025-11-11 | 6.250 | 6.630 | 6.200 | 6.200 | 6.200 | 11,798 |
| 2025-11-10 | 6.200 | 6.410 | 6.090 | 6.320 | 6.320 | 17,899 |
| 2025-11-07 | 6.400 | 6.500 | 6.200 | 6.200 | 6.200 | 43,244 |
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.