Anteris Technologies Global Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	9.550	9.760	9.230	9.490	9.490	17,925
2024-11-25	9.760	9.790	9.120	9.350	9.350	13,628
2024-11-22	9.760	9.760	9.300	9.300	9.300	5,203
2024-11-21	9.260	9.820	9.100	9.680	9.680	6,618
2024-11-20	9.970	9.970	9.200	9.220	9.220	16,021
2024-11-19	9.850	10.780	9.600	9.800	9.800	57,969
2024-11-18	9.000	9.830	8.680	9.780	9.780	35,809
2024-11-15	8.900	9.480	8.880	9.000	9.000	14,270
2024-11-14	9.010	9.020	8.680	8.800	8.800	9,475
2024-11-13	9.500	9.770	9.010	9.100	9.100	22,638
2024-11-12	10.000	10.000	9.650	9.910	9.910	7,202
2024-11-11	10.000	10.000	9.800	10.000	10.000	9,794
2024-11-08	10.260	10.350	9.800	10.000	10.000	29,569
2024-11-07	10.570	10.590	9.900	10.150	10.150	17,701
2024-11-06	10.200	11.340	10.160	10.400	10.400	33,603
2024-11-05	10.200	10.260	9.810	10.200	10.200	39,440
2024-11-04	10.500	10.500	10.060	10.210	10.210	5,907
2024-11-01	10.730	10.730	10.150	10.200	10.200	10,660
2024-10-31	10.950	10.950	10.240	10.750	10.750	26,693
2024-10-30	11.090	11.250	10.300	10.860	10.860	54,286
2024-10-29	11.300	11.430	10.850	10.850	10.850	64,657
2024-10-28	11.710	11.830	11.240	11.300	11.300	29,949
2024-10-25	11.750	11.950	11.710	11.950	11.950	2,663
2024-10-24	12.020	12.020	11.510	11.750	11.750	1,392
2024-10-23	11.830	12.000	11.020	12.000	12.000	26,501
2024-10-22	11.840	12.060	11.500	11.810	11.810	19,527
2024-10-21	12.200	12.220	11.210	11.930	11.930	17,015
2024-10-18	11.500	12.250	11.490	12.220	12.220	33,299
2024-10-17	11.500	11.500	10.910	11.480	11.480	13,844
2024-10-16	11.500	11.500	11.000	11.500	11.500	30,433
2024-10-15	11.450	11.500	11.320	11.500	11.500	7,885
2024-10-14	11.580	11.580	11.170	11.430	11.430	17,237
2024-10-11	11.710	11.890	11.410	11.550	11.550	60,200
2024-10-10	11.570	11.810	11.420	11.680	11.680	13,109
2024-10-09	11.880	12.000	11.500	12.000	12.000	22,144
2024-10-08	11.980	12.000	11.510	12.000	12.000	8,235
2024-10-07	12.150	12.270	11.270	11.760	11.760	32,381
2024-10-04	11.800	12.150	11.210	12.150	12.150	32,220
2024-10-03	12.490	12.990	11.630	11.800	11.800	24,970
2024-10-02	12.000	13.060	11.750	12.000	12.000	38,056
2024-10-01	12.190	12.200	11.600	12.190	12.190	14,512
2024-09-30	12.490	12.500	11.800	12.200	12.200	32,703
2024-09-27	12.110	12.490	11.500	12.490	12.490	13,165
2024-09-26	11.980	12.040	11.700	12.000	12.000	2,824
2024-09-25	12.280	12.480	11.610	11.980	11.980	19,797
2024-09-24	12.600	12.690	12.240	12.500	12.500	24,446
2024-09-23	12.550	12.750	12.400	12.700	12.700	10,942
2024-09-20	12.240	12.850	11.920	12.850	12.850	22,661
2024-09-19	12.670	12.990	11.760	12.100	12.100	15,512
2024-09-18	12.710	12.710	12.300	12.500	12.500	10,463
2024-09-17	12.620	12.990	12.610	12.900	12.900	16,572
2024-09-16	13.790	13.840	12.400	12.700	12.700	48,061
2024-09-13	13.330	13.910	13.140	13.140	13.140	22,460
2024-09-12	13.200	13.500	13.140	13.140	13.140	42,052
2024-09-11	12.000	13.200	12.000	13.000	13.000	56,706
2024-09-10	11.000	11.900	10.850	11.900	11.900	45,277
2024-09-09	10.000	10.900	10.000	10.850	10.850	46,929
2024-09-06	10.500	10.790	9.300	9.990	9.990	149,346
2024-09-05	11.850	11.900	10.650	10.900	10.900	157,158
2024-09-04	12.490	12.490	11.300	11.800	11.800	19,654

← NewerPage 9 of 22 · 1,265 trading daysOlder →

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.