Advertisement
Anteris Technologies Ltd (AVR.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 11.75 | 11.95 | 11.71 | 11.95 | 11.95 | 2,663 |
| Oct 24, 2024 | 12.02 | 12.02 | 11.51 | 11.75 | 11.75 | 1,392 |
| Oct 23, 2024 | 11.83 | 12.00 | 11.02 | 12.00 | 12.00 | 26,501 |
| Oct 22, 2024 | 11.84 | 12.06 | 11.50 | 11.81 | 11.81 | 19,527 |
| Oct 21, 2024 | 12.20 | 12.22 | 11.21 | 11.93 | 11.93 | 17,015 |
| Oct 18, 2024 | 11.50 | 12.25 | 11.49 | 12.22 | 12.22 | 33,299 |
| Oct 17, 2024 | 11.50 | 11.50 | 10.91 | 11.48 | 11.48 | 13,844 |
| Oct 16, 2024 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | 30,433 |
| Oct 15, 2024 | 11.45 | 11.50 | 11.32 | 11.50 | 11.50 | 7,885 |
| Oct 14, 2024 | 11.58 | 11.58 | 11.17 | 11.43 | 11.43 | 17,237 |
| Oct 11, 2024 | 11.71 | 11.89 | 11.41 | 11.55 | 11.55 | 60,200 |
| Oct 10, 2024 | 11.57 | 11.81 | 11.42 | 11.68 | 11.68 | 13,109 |
| Oct 09, 2024 | 11.88 | 12.00 | 11.50 | 12.00 | 12.00 | 22,144 |
| Oct 08, 2024 | 11.98 | 12.00 | 11.51 | 12.00 | 12.00 | 8,235 |
| Oct 07, 2024 | 12.15 | 12.27 | 11.27 | 11.76 | 11.76 | 32,381 |
| Oct 04, 2024 | 11.80 | 12.15 | 11.21 | 12.15 | 12.15 | 32,220 |
| Oct 03, 2024 | 12.49 | 12.99 | 11.63 | 11.80 | 11.80 | 24,970 |
| Oct 02, 2024 | 12.00 | 13.06 | 11.75 | 12.00 | 12.00 | 38,056 |
| Oct 01, 2024 | 12.19 | 12.20 | 11.60 | 12.19 | 12.19 | 14,512 |
| Sep 30, 2024 | 12.49 | 12.50 | 11.80 | 12.20 | 12.20 | 32,703 |
| Sep 27, 2024 | 12.11 | 12.49 | 11.50 | 12.49 | 12.49 | 13,165 |
| Sep 26, 2024 | 11.98 | 12.04 | 11.70 | 12.00 | 12.00 | 2,824 |
| Sep 25, 2024 | 12.28 | 12.48 | 11.61 | 11.98 | 11.98 | 19,797 |
| Sep 24, 2024 | 12.60 | 12.69 | 12.24 | 12.50 | 12.50 | 24,446 |
| Sep 23, 2024 | 12.55 | 12.75 | 12.40 | 12.70 | 12.70 | 10,942 |
| Sep 20, 2024 | 12.24 | 12.85 | 11.92 | 12.85 | 12.85 | 22,661 |
| Sep 19, 2024 | 12.67 | 12.99 | 11.76 | 12.10 | 12.10 | 15,512 |
| Sep 18, 2024 | 12.71 | 12.71 | 12.30 | 12.50 | 12.50 | 10,463 |
| Sep 17, 2024 | 12.62 | 12.99 | 12.61 | 12.90 | 12.90 | 16,572 |
| Sep 16, 2024 | 13.79 | 13.84 | 12.40 | 12.70 | 12.70 | 48,061 |
| Sep 13, 2024 | 13.33 | 13.91 | 13.14 | 13.14 | 13.14 | 22,460 |
| Sep 12, 2024 | 13.20 | 13.50 | 13.14 | 13.14 | 13.14 | 42,052 |
| Sep 11, 2024 | 12.00 | 13.20 | 12.00 | 13.00 | 13.00 | 56,706 |
| Sep 10, 2024 | 11.00 | 11.90 | 10.85 | 11.90 | 11.90 | 45,277 |
| Sep 09, 2024 | 10.00 | 10.90 | 10.00 | 10.85 | 10.85 | 46,929 |
| Sep 06, 2024 | 10.50 | 10.79 | 9.30 | 9.99 | 9.99 | 149,346 |
| Sep 05, 2024 | 11.85 | 11.90 | 10.65 | 10.90 | 10.90 | 157,158 |
| Sep 04, 2024 | 12.49 | 12.49 | 11.30 | 11.80 | 11.80 | 19,654 |
| Sep 03, 2024 | 13.06 | 13.30 | 12.55 | 12.56 | 12.56 | 27,636 |
| Sep 02, 2024 | 13.23 | 13.30 | 13.01 | 13.30 | 13.30 | 8,321 |
| Aug 30, 2024 | 14.00 | 14.00 | 13.11 | 13.20 | 13.20 | 71,306 |
| Aug 29, 2024 | 13.08 | 14.00 | 12.84 | 14.00 | 14.00 | 15,041 |
| Aug 28, 2024 | 14.20 | 14.41 | 13.11 | 13.20 | 13.20 | 40,540 |
| Aug 27, 2024 | 14.10 | 14.41 | 13.73 | 14.00 | 14.00 | 38,283 |
| Aug 26, 2024 | 14.80 | 14.80 | 13.60 | 14.00 | 14.00 | 11,578 |
| Aug 23, 2024 | 15.50 | 15.50 | 14.80 | 15.25 | 15.25 | 9,315 |
| Aug 22, 2024 | 15.15 | 15.50 | 15.00 | 15.50 | 15.50 | 7,185 |
| Aug 21, 2024 | 15.57 | 15.84 | 15.15 | 15.40 | 15.40 | 29,373 |
| Aug 20, 2024 | 15.10 | 15.38 | 15.02 | 15.09 | 15.09 | 3,650 |
| Aug 19, 2024 | 15.70 | 15.94 | 15.02 | 15.30 | 15.30 | 18,700 |
| Aug 16, 2024 | 14.90 | 15.75 | 14.85 | 15.68 | 15.68 | 28,200 |
| Aug 15, 2024 | 15.00 | 15.00 | 14.36 | 15.00 | 15.00 | 5,582 |
| Aug 14, 2024 | 15.00 | 15.15 | 14.30 | 15.00 | 15.00 | 14,261 |
| Aug 13, 2024 | 15.00 | 15.23 | 14.05 | 14.85 | 14.85 | 12,975 |
| Aug 12, 2024 | 14.20 | 14.76 | 13.70 | 14.25 | 14.25 | 25,040 |
| Aug 09, 2024 | 13.60 | 14.25 | 13.35 | 14.25 | 14.25 | 22,395 |
| Aug 08, 2024 | 14.05 | 14.05 | 13.40 | 13.51 | 13.51 | 17,159 |
| Aug 07, 2024 | 14.00 | 14.23 | 13.30 | 14.00 | 14.00 | 34,723 |
| Aug 06, 2024 | 14.00 | 14.40 | 13.11 | 14.00 | 14.00 | 28,807 |
| Aug 05, 2024 | 14.50 | 14.94 | 14.25 | 14.65 | 14.65 | 86,855 |
| Aug 02, 2024 | 15.00 | 15.10 | 14.85 | 15.00 | 15.00 | 8,912 |
| Aug 01, 2024 | 15.11 | 15.20 | 15.02 | 15.15 | 15.15 | 19,340 |
| Jul 31, 2024 | 15.35 | 15.35 | 15.00 | 15.30 | 15.30 | 6,090 |
| Jul 30, 2024 | 15.00 | 15.15 | 14.60 | 15.15 | 15.15 | 23,203 |
| Jul 29, 2024 | 15.75 | 15.75 | 15.00 | 15.15 | 15.15 | 19,333 |
| Jul 26, 2024 | 15.72 | 15.85 | 15.51 | 15.65 | 15.65 | 117,750 |
| Jul 25, 2024 | 16.00 | 16.01 | 15.49 | 15.71 | 15.71 | 230,575 |
| Jul 24, 2024 | 16.50 | 16.50 | 15.52 | 15.70 | 15.70 | 35,698 |
| Jul 23, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Jul 22, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Jul 19, 2024 | 17.00 | 17.44 | 16.95 | 17.05 | 17.05 | 10,849 |
| Jul 18, 2024 | 17.19 | 17.39 | 16.90 | 17.35 | 17.35 | 20,397 |
| Jul 17, 2024 | 17.75 | 17.75 | 16.88 | 17.20 | 17.20 | 11,560 |
| Jul 16, 2024 | 18.00 | 18.10 | 17.65 | 17.75 | 17.75 | 2,992 |
| Jul 15, 2024 | 18.00 | 18.10 | 17.75 | 17.91 | 17.91 | 4,151 |
| Jul 12, 2024 | 18.00 | 18.10 | 17.70 | 18.00 | 18.00 | 3,270 |
| Jul 11, 2024 | 18.00 | 18.00 | 17.65 | 18.00 | 18.00 | 4,184 |
| Jul 10, 2024 | 18.09 | 18.09 | 17.88 | 17.97 | 17.97 | 66 |
| Jul 09, 2024 | 18.20 | 18.29 | 18.00 | 18.20 | 18.20 | 1,096 |
| Jul 08, 2024 | 18.00 | 18.20 | 17.65 | 18.20 | 18.20 | 4,366 |
| Jul 05, 2024 | 18.29 | 18.30 | 17.65 | 18.00 | 18.00 | 10,188 |
| Jul 04, 2024 | 18.25 | 18.30 | 18.01 | 18.30 | 18.30 | 679 |
| Jul 03, 2024 | 18.36 | 18.47 | 17.55 | 18.00 | 18.00 | 9,867 |
| Jul 02, 2024 | 19.00 | 19.00 | 18.13 | 18.35 | 18.35 | 3,766 |
| Jul 01, 2024 | 18.30 | 19.00 | 18.00 | 18.31 | 18.31 | 19,824 |
| Jun 28, 2024 | 18.80 | 19.15 | 18.20 | 18.31 | 18.31 | 8,611 |
| Jun 27, 2024 | 18.20 | 18.62 | 18.20 | 18.55 | 18.55 | 3,738 |
| Jun 26, 2024 | 18.50 | 18.50 | 18.00 | 18.20 | 18.20 | 4,263 |
| Jun 25, 2024 | 18.70 | 18.70 | 18.20 | 18.40 | 18.40 | 5,231 |
| Jun 24, 2024 | 18.62 | 18.70 | 18.45 | 18.69 | 18.69 | 7,041 |
| Jun 21, 2024 | 18.70 | 18.77 | 18.21 | 18.60 | 18.60 | 35,880 |
| Jun 20, 2024 | 19.00 | 19.00 | 18.62 | 18.70 | 18.70 | 9,596 |
| Jun 19, 2024 | 19.01 | 19.11 | 18.59 | 19.00 | 19.00 | 5,216 |
| Jun 18, 2024 | 18.75 | 19.16 | 18.70 | 18.89 | 18.89 | 14,880 |
| Jun 17, 2024 | 20.00 | 20.00 | 18.75 | 18.75 | 18.75 | 7,561 |
| Jun 14, 2024 | 19.95 | 20.00 | 19.83 | 19.95 | 19.95 | 9,187 |
| Jun 13, 2024 | 19.50 | 19.99 | 19.50 | 19.75 | 19.75 | 16,019 |
| Jun 12, 2024 | 19.05 | 19.50 | 18.90 | 19.30 | 19.30 | 6,761 |
| Jun 11, 2024 | 19.15 | 19.15 | 18.60 | 19.05 | 19.05 | 11,952 |
| Jun 07, 2024 | 18.88 | 19.00 | 18.59 | 19.00 | 19.00 | 4,377 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.