Anteris Technologies Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5.900 | 5.900 | 5.500 | 5.860 | 5.860 | 8,172 |
| 2025-05-21 | 6.490 | 6.490 | 5.900 | 6.000 | 6.000 | 20,143 |
| 2025-05-20 | 6.750 | 6.750 | 6.310 | 6.310 | 6.310 | 20,552 |
| 2025-05-19 | 6.940 | 6.940 | 6.520 | 6.520 | 6.520 | 9,427 |
| 2025-05-16 | 6.510 | 6.850 | 6.510 | 6.850 | 6.850 | 4,079 |
| 2025-05-15 | 6.500 | 6.980 | 6.500 | 6.840 | 6.840 | 21,252 |
| 2025-05-14 | 7.300 | 7.560 | 6.850 | 6.910 | 6.910 | 10,271 |
| 2025-05-13 | 7.010 | 7.300 | 7.010 | 7.300 | 7.300 | 1,826 |
| 2025-05-12 | 7.000 | 7.000 | 6.800 | 6.950 | 6.950 | 10,870 |
| 2025-05-09 | 7.020 | 7.230 | 6.800 | 7.050 | 7.050 | 3,326 |
| 2025-05-08 | 6.790 | 7.000 | 6.320 | 6.980 | 6.980 | 22,653 |
| 2025-05-07 | 6.250 | 7.220 | 6.250 | 6.710 | 6.710 | 26,572 |
| 2025-05-06 | 6.250 | 6.290 | 6.000 | 6.200 | 6.200 | 16,388 |
| 2025-05-05 | 7.100 | 7.320 | 6.800 | 7.000 | 7.000 | 12,475 |
| 2025-05-02 | 7.990 | 7.990 | 7.500 | 7.500 | 7.500 | 30,649 |
| 2025-05-01 | 8.550 | 8.750 | 8.000 | 8.300 | 8.300 | 37,616 |
| 2025-04-30 | 8.000 | 8.650 | 8.000 | 8.550 | 8.550 | 19,530 |
| 2025-04-29 | 8.100 | 8.200 | 7.870 | 8.000 | 8.000 | 9,371 |
| 2025-04-28 | 7.550 | 8.400 | 7.510 | 7.980 | 7.980 | 104,296 |
| 2025-04-24 | 6.580 | 7.850 | 6.580 | 7.500 | 7.500 | 47,415 |
| 2025-04-23 | 5.200 | 5.780 | 5.200 | 5.620 | 5.620 | 10,334 |
| 2025-04-22 | 4.630 | 4.990 | 4.630 | 4.880 | 4.880 | 21,222 |
| 2025-04-17 | 4.990 | 4.990 | 4.550 | 4.580 | 4.580 | 43,589 |
| 2025-04-16 | 4.750 | 5.160 | 4.750 | 5.030 | 5.030 | 28,008 |
| 2025-04-15 | 4.520 | 4.580 | 4.260 | 4.400 | 4.400 | 49,023 |
| 2025-04-14 | 4.850 | 4.850 | 4.600 | 4.600 | 4.600 | 28,001 |
| 2025-04-11 | 4.850 | 5.000 | 4.650 | 4.850 | 4.850 | 20,263 |
| 2025-04-10 | 5.200 | 5.500 | 5.200 | 5.400 | 5.400 | 14,518 |
| 2025-04-09 | 4.800 | 5.100 | 4.510 | 4.520 | 4.520 | 58,569 |
| 2025-04-08 | 5.400 | 5.410 | 5.110 | 5.150 | 5.150 | 14,926 |
| 2025-04-07 | 5.400 | 5.420 | 4.780 | 5.300 | 5.300 | 29,151 |
| 2025-04-04 | 5.800 | 5.900 | 5.380 | 5.600 | 5.600 | 129,517 |
| 2025-04-03 | 5.810 | 6.000 | 5.800 | 5.900 | 5.900 | 5,691 |
| 2025-04-02 | 5.950 | 5.990 | 5.600 | 5.610 | 5.610 | 67,149 |
| 2025-04-01 | 6.420 | 6.610 | 6.120 | 6.120 | 6.120 | 47,405 |
| 2025-03-31 | 7.350 | 7.350 | 6.420 | 6.500 | 6.500 | 43,817 |
| 2025-03-28 | 7.380 | 7.420 | 7.300 | 7.420 | 7.420 | 37,133 |
| 2025-03-27 | 7.700 | 8.000 | 7.650 | 7.650 | 7.650 | 14,793 |
| 2025-03-26 | 8.400 | 8.400 | 8.020 | 8.020 | 8.020 | 44,165 |
| 2025-03-25 | 8.650 | 9.210 | 8.610 | 8.610 | 8.610 | 12,053 |
| 2025-03-24 | 9.510 | 9.510 | 8.640 | 8.770 | 8.770 | 42,138 |
| 2025-03-21 | 9.500 | 9.920 | 9.500 | 9.800 | 9.800 | 13,568 |
| 2025-03-20 | 10.070 | 10.070 | 9.930 | 9.930 | 9.930 | 2,126 |
| 2025-03-19 | 10.720 | 10.720 | 10.430 | 10.460 | 10.460 | 10,347 |
| 2025-03-18 | 10.720 | 10.750 | 10.700 | 10.720 | 10.720 | 2,021 |
| 2025-03-17 | 11.490 | 11.500 | 10.630 | 10.630 | 10.630 | 1,965 |
| 2025-03-14 | 10.760 | 11.500 | 10.750 | 11.500 | 11.500 | 150 |
| 2025-03-13 | 11.000 | 11.200 | 11.000 | 11.200 | 11.200 | 410 |
| 2025-03-12 | 11.080 | 11.080 | 11.010 | 11.070 | 11.070 | 274 |
| 2025-03-11 | 10.610 | 11.000 | 10.610 | 11.000 | 11.000 | 630 |
| 2025-03-10 | 11.710 | 11.710 | 11.400 | 11.500 | 11.500 | 9,669 |
| 2025-03-07 | 12.045 | 12.090 | 11.770 | 12.000 | 12.000 | 11,613 |
| 2025-03-06 | 11.540 | 12.200 | 11.540 | 12.000 | 12.000 | 21,660 |
| 2025-03-05 | 11.000 | 11.400 | 11.000 | 11.265 | 11.265 | 4,206 |
| 2025-03-04 | 10.610 | 10.610 | 10.600 | 10.600 | 10.600 | 1,450 |
| 2025-03-03 | 10.510 | 11.000 | 10.510 | 11.000 | 11.000 | 318 |
| 2025-02-28 | 11.050 | 11.290 | 11.000 | 11.140 | 11.140 | 4,583 |
| 2025-02-27 | 11.280 | 11.820 | 11.200 | 11.200 | 11.200 | 6,196 |
| 2025-02-26 | 11.500 | 11.500 | 11.050 | 11.080 | 11.080 | 3,200 |
| 2025-02-25 | 11.950 | 11.950 | 11.010 | 11.490 | 11.490 | 11,789 |
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.