Anteris Technologies Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.870 | 6.870 | 6.600 | 6.650 | 6.650 | 32,525 |
| 2025-11-05 | 7.100 | 7.110 | 6.850 | 6.860 | 6.860 | 30,380 |
| 2025-11-04 | 7.550 | 7.970 | 7.110 | 7.110 | 7.110 | 51,101 |
| 2025-11-03 | 7.600 | 8.080 | 7.510 | 7.990 | 7.990 | 37,939 |
| 2025-10-31 | 7.110 | 7.170 | 7.070 | 7.070 | 7.070 | 46,041 |
| 2025-10-30 | 7.500 | 7.570 | 6.990 | 7.500 | 7.500 | 38,789 |
| 2025-10-29 | 8.050 | 8.050 | 7.190 | 7.500 | 7.500 | 24,109 |
| 2025-10-28 | 8.800 | 8.800 | 7.750 | 8.490 | 8.490 | 43,523 |
| 2025-10-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2025-10-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2025-10-23 | 8.880 | 8.880 | 8.300 | 8.800 | 8.800 | 8,858 |
| 2025-10-22 | 9.400 | 9.590 | 9.070 | 9.200 | 9.200 | 70,767 |
| 2025-10-21 | 7.980 | 8.990 | 7.980 | 8.990 | 8.990 | 62,396 |
| 2025-10-20 | 7.630 | 7.630 | 7.040 | 7.300 | 7.300 | 6,453 |
| 2025-10-17 | 7.650 | 7.650 | 7.070 | 7.460 | 7.460 | 2,902 |
| 2025-10-16 | 7.500 | 7.860 | 7.260 | 7.850 | 7.850 | 31,319 |
| 2025-10-15 | 6.850 | 7.100 | 6.830 | 7.100 | 7.100 | 17,751 |
| 2025-10-14 | 6.900 | 7.040 | 6.795 | 6.830 | 6.830 | 25,549 |
| 2025-10-13 | 7.040 | 7.040 | 6.710 | 6.900 | 6.900 | 2,898 |
| 2025-10-10 | 7.100 | 7.350 | 7.100 | 7.290 | 7.290 | 15,356 |
| 2025-10-09 | 6.450 | 7.050 | 6.450 | 7.040 | 7.040 | 23,835 |
| 2025-10-08 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 3,107 |
| 2025-10-07 | 6.590 | 6.750 | 6.450 | 6.450 | 6.450 | 14,267 |
| 2025-10-06 | 6.450 | 6.690 | 6.200 | 6.460 | 6.460 | 3,825 |
| 2025-10-03 | 6.650 | 6.800 | 6.490 | 6.490 | 6.490 | 9,832 |
| 2025-10-02 | 6.830 | 6.830 | 6.350 | 6.500 | 6.500 | 41,515 |
| 2025-10-01 | 6.810 | 7.220 | 6.810 | 6.950 | 6.950 | 9,752 |
| 2025-09-30 | 6.750 | 6.990 | 6.650 | 6.650 | 6.650 | 2,453 |
| 2025-09-29 | 6.460 | 6.700 | 6.460 | 6.600 | 6.600 | 3,140 |
| 2025-09-26 | 6.510 | 6.510 | 6.310 | 6.350 | 6.350 | 9,822 |
| 2025-09-25 | 7.050 | 7.100 | 6.570 | 6.570 | 6.570 | 6,503 |
| 2025-09-24 | 7.040 | 7.050 | 6.990 | 7.000 | 7.000 | 7,625 |
| 2025-09-23 | 7.540 | 7.540 | 7.010 | 7.190 | 7.190 | 10,548 |
| 2025-09-22 | 8.170 | 8.170 | 7.600 | 7.610 | 7.610 | 5,734 |
| 2025-09-19 | 8.200 | 8.200 | 7.850 | 7.900 | 7.900 | 8,878 |
| 2025-09-18 | 8.190 | 8.340 | 8.100 | 8.160 | 8.160 | 8,929 |
| 2025-09-17 | 8.360 | 8.400 | 8.000 | 8.190 | 8.190 | 3,257 |
| 2025-09-16 | 8.000 | 8.390 | 8.000 | 8.350 | 8.350 | 14,020 |
| 2025-09-15 | 8.020 | 8.400 | 8.000 | 8.100 | 8.100 | 27,073 |
| 2025-09-12 | 7.000 | 7.350 | 7.000 | 7.350 | 7.350 | 34,489 |
| 2025-09-11 | 6.870 | 6.970 | 6.850 | 6.970 | 6.970 | 20,497 |
| 2025-09-10 | 6.850 | 6.930 | 6.810 | 6.810 | 6.810 | 11,336 |
| 2025-09-09 | 6.310 | 6.900 | 6.310 | 6.860 | 6.860 | 56,802 |
| 2025-09-08 | 6.000 | 6.080 | 5.900 | 6.080 | 6.080 | 4,520 |
| 2025-09-05 | 6.010 | 6.010 | 5.880 | 6.000 | 6.000 | 6,440 |
| 2025-09-04 | 6.000 | 6.080 | 5.900 | 6.000 | 6.000 | 10,740 |
| 2025-09-03 | 5.900 | 6.070 | 5.830 | 6.070 | 6.070 | 12,652 |
| 2025-09-02 | 5.520 | 5.900 | 5.510 | 5.900 | 5.900 | 8,005 |
| 2025-09-01 | 5.650 | 5.800 | 5.490 | 5.800 | 5.800 | 3,405 |
| 2025-08-29 | 5.620 | 5.620 | 5.500 | 5.600 | 5.600 | 35,098 |
| 2025-08-28 | 5.970 | 6.000 | 5.950 | 5.950 | 5.950 | 680 |
| 2025-08-27 | 6.080 | 6.080 | 5.750 | 5.960 | 5.960 | 12,432 |
| 2025-08-26 | 6.020 | 6.100 | 6.020 | 6.100 | 6.100 | 903 |
| 2025-08-25 | 5.980 | 6.070 | 5.825 | 6.050 | 6.050 | 46,719 |
| 2025-08-22 | 5.500 | 5.600 | 5.300 | 5.600 | 5.600 | 16,149 |
| 2025-08-21 | 5.510 | 5.510 | 5.240 | 5.270 | 5.270 | 15,506 |
| 2025-08-20 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 4,171 |
| 2025-08-19 | 5.820 | 5.820 | 5.600 | 5.700 | 5.700 | 7,156 |
| 2025-08-18 | 5.880 | 5.890 | 5.760 | 5.860 | 5.860 | 9,610 |
| 2025-08-15 | 5.850 | 5.860 | 5.660 | 5.660 | 5.660 | 2,746 |
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.