Anteris Technologies Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 12.740 | 12.740 | 12.500 | 12.600 | 12.600 | 6,065 |
| 2025-02-21 | 12.450 | 12.570 | 12.450 | 12.550 | 12.550 | 7,190 |
| 2025-02-20 | 12.610 | 12.610 | 12.330 | 12.490 | 12.490 | 7,380 |
| 2025-02-19 | 12.720 | 13.360 | 12.500 | 12.950 | 12.950 | 54,318 |
| 2025-02-18 | 12.320 | 12.440 | 12.000 | 12.000 | 12.000 | 361 |
| 2025-02-17 | 12.760 | 12.840 | 12.500 | 12.500 | 12.500 | 11,098 |
| 2025-02-14 | 12.760 | 12.850 | 12.710 | 12.740 | 12.740 | 8,671 |
| 2025-02-13 | 12.740 | 13.200 | 12.740 | 13.040 | 13.040 | 11,937 |
| 2025-02-12 | 11.450 | 12.900 | 11.450 | 12.710 | 12.710 | 40,679 |
| 2025-02-11 | 10.010 | 10.880 | 10.010 | 10.860 | 10.860 | 7,265 |
| 2025-02-10 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 2,665 |
| 2025-02-07 | 9.940 | 9.940 | 9.610 | 9.610 | 9.610 | 6,917 |
| 2025-02-06 | 9.890 | 9.990 | 9.890 | 9.900 | 9.900 | 3,940 |
| 2025-02-05 | 9.900 | 9.900 | 9.610 | 9.800 | 9.800 | 11,539 |
| 2025-02-04 | 10.000 | 10.000 | 9.590 | 9.590 | 9.590 | 15,734 |
| 2025-02-03 | 9.160 | 10.105 | 9.160 | 9.990 | 9.990 | 43,142 |
| 2025-01-31 | 9.000 | 9.290 | 9.000 | 9.290 | 9.290 | 4,018 |
| 2025-01-30 | 9.330 | 9.330 | 9.000 | 9.000 | 9.000 | 32,595 |
| 2025-01-29 | 9.490 | 9.490 | 9.160 | 9.390 | 9.390 | 10,718 |
| 2025-01-28 | 9.030 | 9.370 | 9.000 | 9.370 | 9.370 | 2,644 |
| 2025-01-24 | 9.200 | 9.200 | 9.050 | 9.050 | 9.050 | 3,370 |
| 2025-01-23 | 9.260 | 9.390 | 9.070 | 9.100 | 9.100 | 2,577 |
| 2025-01-22 | 9.290 | 9.290 | 9.250 | 9.250 | 9.250 | 236 |
| 2025-01-21 | 9.760 | 9.820 | 9.250 | 9.250 | 9.250 | 3,406 |
| 2025-01-20 | 9.640 | 9.820 | 9.450 | 9.450 | 9.450 | 4,570 |
| 2025-01-17 | 9.500 | 9.640 | 9.250 | 9.640 | 9.640 | 1,133 |
| 2025-01-16 | 9.450 | 9.600 | 9.250 | 9.250 | 9.250 | 5,818 |
| 2025-01-15 | 9.800 | 10.000 | 9.450 | 9.450 | 9.450 | 4,171 |
| 2025-01-14 | 10.000 | 10.000 | 9.260 | 9.500 | 9.500 | 7,414 |
| 2025-01-13 | 9.350 | 9.800 | 9.350 | 9.510 | 9.510 | 50,290 |
| 2025-01-10 | 9.020 | 9.200 | 9.020 | 9.200 | 9.200 | 2,511 |
| 2025-01-09 | 9.500 | 9.500 | 9.010 | 9.020 | 9.020 | 1,819 |
| 2025-01-08 | 8.950 | 9.500 | 8.860 | 9.490 | 9.490 | 14,799 |
| 2025-01-07 | 8.400 | 8.630 | 8.400 | 8.630 | 8.630 | 3,742 |
| 2025-01-06 | 8.230 | 8.600 | 8.200 | 8.600 | 8.600 | 7,323 |
| 2025-01-03 | 8.350 | 8.560 | 8.200 | 8.530 | 8.530 | 5,024 |
| 2025-01-02 | 8.340 | 8.570 | 8.050 | 8.410 | 8.410 | 20,548 |
| 2024-12-31 | 7.850 | 8.490 | 7.850 | 8.270 | 8.270 | 49,003 |
| 2024-12-30 | 8.030 | 8.120 | 7.650 | 7.850 | 7.850 | 34,574 |
| 2024-12-27 | 8.850 | 8.850 | 8.010 | 8.290 | 8.290 | 10,563 |
| 2024-12-24 | 8.940 | 8.940 | 8.610 | 8.850 | 8.850 | 2,623 |
| 2024-12-23 | 8.950 | 9.000 | 8.800 | 8.940 | 8.940 | 9,195 |
| 2024-12-20 | 9.000 | 9.000 | 8.820 | 8.950 | 8.950 | 10,790 |
| 2024-12-19 | 8.600 | 9.150 | 8.600 | 9.040 | 9.040 | 18,645 |
| 2024-12-18 | 8.930 | 9.120 | 8.500 | 8.590 | 8.590 | 11,647 |
| 2024-12-17 | 9.400 | 9.400 | 8.670 | 8.860 | 8.860 | 9,855 |
| 2024-12-16 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 0 |
| 2024-12-13 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 0 |
| 2024-12-12 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 0 |
| 2024-12-11 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 0 |
| 2024-12-10 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 0 |
| 2024-12-09 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 0 |
| 2024-12-06 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 0 |
| 2024-12-05 | 10.200 | 11.000 | 10.000 | 10.540 | 10.540 | 53,355 |
| 2024-12-04 | 10.000 | 10.150 | 9.710 | 10.000 | 10.000 | 15,764 |
| 2024-12-03 | 10.000 | 10.130 | 9.500 | 9.900 | 9.900 | 72,720 |
| 2024-12-02 | 10.180 | 10.190 | 9.580 | 10.000 | 10.000 | 53,640 |
| 2024-11-29 | 9.800 | 10.450 | 9.800 | 10.130 | 10.130 | 51,120 |
| 2024-11-28 | 9.650 | 9.900 | 9.400 | 9.900 | 9.900 | 45,706 |
| 2024-11-27 | 9.500 | 9.650 | 9.200 | 9.500 | 9.500 | 43,098 |
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.