Anteris Technologies Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.710 | 5.900 | 5.680 | 5.850 | 5.850 | 37,308 |
| 2025-08-13 | 5.500 | 5.760 | 5.500 | 5.700 | 5.700 | 12,441 |
| 2025-08-12 | 5.580 | 5.600 | 5.450 | 5.450 | 5.450 | 16,601 |
| 2025-08-11 | 5.500 | 5.690 | 5.500 | 5.650 | 5.650 | 8,179 |
| 2025-08-08 | 5.310 | 5.600 | 5.310 | 5.550 | 5.550 | 9,674 |
| 2025-08-07 | 5.290 | 5.700 | 5.290 | 5.560 | 5.560 | 27,956 |
| 2025-08-06 | 5.320 | 5.580 | 5.320 | 5.500 | 5.500 | 78,568 |
| 2025-08-05 | 5.100 | 5.180 | 5.000 | 5.170 | 5.170 | 13,091 |
| 2025-08-04 | 5.190 | 5.300 | 5.030 | 5.050 | 5.050 | 14,494 |
| 2025-08-01 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 11,909 |
| 2025-07-31 | 5.080 | 5.130 | 5.080 | 5.130 | 5.130 | 1,610 |
| 2025-07-30 | 5.080 | 5.170 | 5.000 | 5.050 | 5.050 | 3,383 |
| 2025-07-29 | 5.050 | 5.190 | 4.890 | 5.190 | 5.190 | 9,591 |
| 2025-07-28 | 4.860 | 5.050 | 4.860 | 5.050 | 5.050 | 6,421 |
| 2025-07-25 | 5.000 | 5.000 | 4.840 | 4.850 | 4.850 | 3,146 |
| 2025-07-24 | 5.000 | 5.050 | 4.860 | 5.000 | 5.000 | 2,522 |
| 2025-07-23 | 4.960 | 4.960 | 4.860 | 4.860 | 4.860 | 3,628 |
| 2025-07-22 | 4.850 | 5.070 | 4.790 | 4.800 | 4.800 | 14,245 |
| 2025-07-21 | 5.150 | 5.150 | 4.880 | 4.910 | 4.910 | 11,749 |
| 2025-07-18 | 4.850 | 5.180 | 4.850 | 5.180 | 5.180 | 7,832 |
| 2025-07-17 | 4.750 | 4.850 | 4.740 | 4.800 | 4.800 | 23,636 |
| 2025-07-16 | 4.940 | 4.940 | 4.685 | 4.685 | 4.685 | 49,987 |
| 2025-07-15 | 4.940 | 5.180 | 4.920 | 4.920 | 4.920 | 25,628 |
| 2025-07-14 | 5.220 | 5.350 | 5.030 | 5.030 | 5.030 | 22,351 |
| 2025-07-11 | 5.400 | 5.400 | 5.200 | 5.290 | 5.290 | 13,179 |
| 2025-07-10 | 5.510 | 5.520 | 5.220 | 5.300 | 5.300 | 40,979 |
| 2025-07-09 | 5.620 | 5.800 | 5.510 | 5.600 | 5.600 | 8,819 |
| 2025-07-08 | 5.860 | 5.860 | 5.550 | 5.620 | 5.620 | 12,488 |
| 2025-07-07 | 5.910 | 6.190 | 5.850 | 5.850 | 5.850 | 2,768 |
| 2025-07-04 | 5.790 | 6.190 | 5.790 | 5.910 | 5.910 | 2,906 |
| 2025-07-03 | 5.750 | 6.150 | 5.620 | 5.620 | 5.620 | 10,913 |
| 2025-07-02 | 6.000 | 6.280 | 5.700 | 5.700 | 5.700 | 16,614 |
| 2025-07-01 | 6.100 | 6.100 | 5.780 | 5.990 | 5.990 | 17,617 |
| 2025-06-30 | 6.200 | 6.300 | 6.120 | 6.140 | 6.140 | 797 |
| 2025-06-27 | 5.930 | 6.300 | 5.910 | 6.270 | 6.270 | 17,398 |
| 2025-06-26 | 6.010 | 6.080 | 5.850 | 5.910 | 5.910 | 7,430 |
| 2025-06-25 | 6.210 | 6.210 | 6.000 | 6.120 | 6.120 | 2,704 |
| 2025-06-24 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 6,816 |
| 2025-06-23 | 6.010 | 6.030 | 5.840 | 6.000 | 6.000 | 14,321 |
| 2025-06-20 | 6.000 | 6.160 | 5.800 | 6.030 | 6.030 | 8,792 |
| 2025-06-19 | 6.160 | 6.290 | 5.800 | 6.020 | 6.020 | 12,995 |
| 2025-06-18 | 6.550 | 6.550 | 6.050 | 6.050 | 6.050 | 15,980 |
| 2025-06-17 | 6.620 | 6.620 | 6.410 | 6.540 | 6.540 | 6,103 |
| 2025-06-16 | 6.750 | 6.750 | 6.650 | 6.650 | 6.650 | 33,562 |
| 2025-06-13 | 7.450 | 7.500 | 6.750 | 7.150 | 7.150 | 19,694 |
| 2025-06-12 | 8.000 | 8.000 | 7.450 | 7.450 | 7.450 | 43,266 |
| 2025-06-11 | 7.600 | 8.000 | 7.510 | 8.000 | 8.000 | 15,540 |
| 2025-06-10 | 7.160 | 7.690 | 7.160 | 7.680 | 7.680 | 170,286 |
| 2025-06-06 | 6.970 | 7.000 | 6.800 | 7.000 | 7.000 | 26,619 |
| 2025-06-05 | 6.740 | 6.980 | 6.480 | 6.800 | 6.800 | 12,029 |
| 2025-06-04 | 6.330 | 6.500 | 6.110 | 6.450 | 6.450 | 7,830 |
| 2025-06-03 | 6.500 | 6.740 | 6.250 | 6.740 | 6.740 | 18,823 |
| 2025-06-02 | 6.250 | 6.450 | 6.000 | 6.450 | 6.450 | 6,984 |
| 2025-05-30 | 6.800 | 6.800 | 6.400 | 6.500 | 6.500 | 509 |
| 2025-05-29 | 6.950 | 6.980 | 6.500 | 6.800 | 6.800 | 7,644 |
| 2025-05-28 | 6.710 | 7.030 | 6.710 | 6.950 | 6.950 | 35,734 |
| 2025-05-27 | 6.200 | 6.200 | 5.810 | 5.900 | 5.900 | 4,500 |
| 2025-05-26 | 5.550 | 6.000 | 5.550 | 6.000 | 6.000 | 14,376 |
| 2025-05-23 | 5.500 | 5.860 | 5.400 | 5.410 | 5.410 | 31,682 |
| 2025-05-22 | 5.900 | 5.900 | 5.500 | 5.860 | 5.860 | 8,172 |
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.