ASX - Delayed Quote AUD
Anteris Technologies Ltd (AVR.AX)
At close: October 25 at 4:10 PM GMT+11
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 11.75 | 11.95 | 11.71 | 11.95 | 11.95 | 2,663 |
| 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 9, 2024 | 11.88 | 12.00 | 11.50 | 12.00 | 12.00 | 22,144 |
| Oct 8, 2024 | 11.98 | 12.00 | 11.51 | 12.00 | 12.00 | 8,235 |
| Oct 7, 2024 | 12.15 | 12.27 | 11.27 | 11.76 | 11.76 | 32,381 |
| Oct 4, 2024 | 11.80 | 12.15 | 11.21 | 12.15 | 12.15 | 32,220 |
| Oct 3, 2024 | 12.49 | 12.99 | 11.63 | 11.80 | 11.80 | 24,970 |
| Oct 2, 2024 | 12.00 | 13.06 | 11.75 | 12.00 | 12.00 | 38,056 |
| Oct 1, 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 9, 2024 | 10.00 | 10.90 | 10.00 | 10.85 | 10.85 | 46,929 |
| Sep 6, 2024 | 10.50 | 10.79 | 9.30 | 9.99 | 9.99 | 149,346 |
| Sep 5, 2024 | 11.85 | 11.90 | 10.65 | 10.90 | 10.90 | 157,158 |
| Sep 4, 2024 | 12.49 | 12.49 | 11.30 | 11.80 | 11.80 | 19,654 |
| Sep 3, 2024 | 13.06 | 13.30 | 12.55 | 12.56 | 12.56 | 27,636 |
| Sep 2, 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 9, 2024 | 13.60 | 14.25 | 13.35 | 14.25 | 14.25 | 22,395 |
| Aug 8, 2024 | 14.05 | 14.05 | 13.40 | 13.51 | 13.51 | 17,159 |
| Aug 7, 2024 | 14.00 | 14.23 | 13.30 | 14.00 | 14.00 | 34,723 |
| Aug 6, 2024 | 14.00 | 14.40 | 13.11 | 14.00 | 14.00 | 28,807 |
| Aug 5, 2024 | 14.50 | 14.94 | 14.25 | 14.65 | 14.65 | 86,855 |
| Aug 2, 2024 | 15.00 | 15.10 | 14.85 | 15.00 | 15.00 | 8,912 |
| Aug 1, 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 9, 2024 | 18.20 | 18.29 | 18.00 | 18.20 | 18.20 | 1,096 |
| Jul 8, 2024 | 18.00 | 18.20 | 17.65 | 18.20 | 18.20 | 4,366 |
| Jul 5, 2024 | 18.29 | 18.30 | 17.65 | 18.00 | 18.00 | 10,188 |
| Jul 4, 2024 | 18.25 | 18.30 | 18.01 | 18.30 | 18.30 | 679 |
| Jul 3, 2024 | 18.36 | 18.47 | 17.55 | 18.00 | 18.00 | 9,867 |
| Jul 2, 2024 | 19.00 | 19.00 | 18.13 | 18.35 | 18.35 | 3,766 |
| Jul 1, 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 7, 2024 | 18.88 | 19.00 | 18.59 | 19.00 | 19.00 | 4,377 |
| Jun 6, 2024 | 18.98 | 19.20 | 18.70 | 18.90 | 18.90 | 8,851 |
| Jun 5, 2024 | 18.82 | 19.13 | 18.80 | 19.10 | 19.10 | 6,904 |
| Jun 4, 2024 | 19.00 | 19.01 | 18.77 | 19.01 | 19.01 | 2,091 |
| Jun 3, 2024 | 18.91 | 19.09 | 18.77 | 19.05 | 19.05 | 4,185 |
| May 31, 2024 | 18.51 | 19.09 | 18.25 | 19.00 | 19.00 | 30,419 |
| May 30, 2024 | 19.00 | 19.00 | 18.52 | 18.75 | 18.75 | 9,566 |
| May 29, 2024 | 19.10 | 19.45 | 18.80 | 18.98 | 18.98 | 10,801 |
| May 28, 2024 | 19.00 | 19.20 | 18.52 | 19.20 | 19.20 | 9,632 |
| May 27, 2024 | 19.00 | 19.20 | 18.72 | 18.85 | 18.85 | 5,610 |
| May 24, 2024 | 19.35 | 19.35 | 18.49 | 19.00 | 19.00 | 9,773 |
| May 23, 2024 | 19.30 | 19.40 | 18.90 | 19.40 | 19.40 | 6,341 |
| May 22, 2024 | 19.99 | 19.99 | 19.23 | 19.23 | 19.23 | 22,521 |
| May 21, 2024 | 19.55 | 20.50 | 19.50 | 19.81 | 19.81 | 22,900 |
| May 20, 2024 | 19.81 | 19.81 | 19.21 | 19.55 | 19.55 | 17,053 |
| May 17, 2024 | 20.18 | 20.20 | 19.60 | 19.61 | 19.61 | 8,889 |
| May 16, 2024 | 20.20 | 20.50 | 20.00 | 20.17 | 20.17 | 3,532 |
| May 15, 2024 | 20.50 | 20.50 | 20.00 | 20.22 | 20.22 | 12,543 |
| May 14, 2024 | 20.40 | 20.50 | 20.12 | 20.50 | 20.50 | 6,304 |
| May 13, 2024 | 21.05 | 21.05 | 20.00 | 20.50 | 20.50 | 13,127 |
| May 10, 2024 | 21.00 | 21.05 | 20.70 | 21.05 | 21.05 | 9,289 |
| May 9, 2024 | 21.25 | 21.25 | 20.67 | 21.07 | 21.07 | 7,497 |
| May 8, 2024 | 20.80 | 21.38 | 20.80 | 21.10 | 21.10 | 8,682 |
| May 7, 2024 | 21.25 | 21.25 | 20.80 | 21.00 | 21.00 | 15,747 |
| May 6, 2024 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 11,687 |
| May 3, 2024 | 21.70 | 21.70 | 21.16 | 21.29 | 21.29 | 6,914 |
| May 2, 2024 | 21.46 | 21.50 | 21.15 | 21.30 | 21.30 | 2,653 |
| May 1, 2024 | 21.90 | 21.90 | 21.12 | 21.70 | 21.70 | 9,341 |
| Apr 30, 2024 | 22.20 | 22.20 | 21.75 | 21.90 | 21.90 | 4,113 |
| Apr 29, 2024 | 22.76 | 23.07 | 21.54 | 22.01 | 22.01 | 6,042 |
| Apr 26, 2024 | 23.45 | 23.45 | 22.50 | 22.75 | 22.75 | 5,075 |
| Apr 24, 2024 | 23.00 | 23.08 | 22.80 | 23.00 | 23.00 | 7,785 |
| Apr 23, 2024 | 23.00 | 23.10 | 22.85 | 23.10 | 23.10 | 3,802 |
| Apr 22, 2024 | 23.16 | 23.16 | 23.00 | 23.10 | 23.10 | 3,130 |
| Apr 19, 2024 | 23.01 | 23.45 | 22.85 | 23.00 | 23.00 | 22,699 |
| Apr 18, 2024 | 23.10 | 23.45 | 23.10 | 23.39 | 23.39 | 15,067 |
| Apr 17, 2024 | 23.34 | 23.34 | 22.86 | 23.18 | 23.18 | 7,776 |
| Apr 16, 2024 | 23.00 | 23.50 | 22.70 | 23.35 | 23.35 | 13,735 |
| Apr 15, 2024 | 23.70 | 23.70 | 22.71 | 23.00 | 23.00 | 23,889 |
| Apr 12, 2024 | 23.55 | 23.67 | 23.10 | 23.55 | 23.55 | 7,793 |
| Apr 11, 2024 | 23.20 | 23.50 | 23.10 | 23.50 | 23.50 | 4,352 |
| Apr 10, 2024 | 23.93 | 23.93 | 23.00 | 23.25 | 23.25 | 16,597 |
| Apr 9, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Apr 8, 2024 | 23.30 | 23.30 | 22.97 | 23.00 | 23.00 | 12,943 |
| Apr 5, 2024 | 23.25 | 23.25 | 22.80 | 23.18 | 23.18 | 25,763 |
| Apr 4, 2024 | 23.33 | 23.50 | 23.19 | 23.33 | 23.33 | 4,043 |
| Apr 3, 2024 | 23.20 | 23.33 | 22.80 | 23.33 | 23.33 | 5,300 |
| Apr 2, 2024 | 23.69 | 23.69 | 22.80 | 23.00 | 23.00 | 8,712 |
| Mar 28, 2024 | 23.50 | 23.55 | 23.15 | 23.48 | 23.48 | 14,830 |
| Mar 27, 2024 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 5,973 |
| Mar 26, 2024 | 22.20 | 22.93 | 22.10 | 22.45 | 22.45 | 17,073 |
| Mar 25, 2024 | 22.93 | 22.93 | 22.20 | 22.50 | 22.50 | 17,414 |
| Mar 22, 2024 | 21.95 | 22.94 | 21.65 | 22.94 | 22.94 | 20,096 |
| Mar 21, 2024 | 20.85 | 21.51 | 20.85 | 21.38 | 21.38 | 16,130 |
| Mar 20, 2024 | 20.68 | 20.74 | 20.60 | 20.73 | 20.73 | 8,941 |
| Mar 19, 2024 | 20.80 | 20.80 | 20.61 | 20.70 | 20.70 | 7,168 |
| Mar 18, 2024 | 20.75 | 20.75 | 20.55 | 20.61 | 20.61 | 6,392 |
| Mar 15, 2024 | 20.75 | 20.99 | 20.75 | 20.80 | 20.80 | 2,705 |
| Mar 14, 2024 | 20.90 | 21.14 | 20.50 | 20.50 | 20.50 | 14,447 |
| Mar 13, 2024 | 20.00 | 21.00 | 20.00 | 20.90 | 20.90 | 209,761 |
| Mar 12, 2024 | 19.39 | 20.00 | 19.11 | 20.00 | 20.00 | 10,783 |
| Mar 11, 2024 | 19.00 | 19.20 | 18.90 | 19.20 | 19.20 | 9,161 |
| Mar 8, 2024 | 19.20 | 19.31 | 18.80 | 19.01 | 19.01 | 12,310 |
| Mar 7, 2024 | 18.90 | 19.30 | 18.75 | 19.00 | 19.00 | 23,771 |
| Mar 6, 2024 | 18.00 | 18.80 | 17.81 | 18.80 | 18.80 | 16,047 |
| Mar 5, 2024 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 14,415 |
| Mar 4, 2024 | 17.10 | 17.40 | 17.05 | 17.40 | 17.40 | 5,863 |
| Mar 1, 2024 | 17.00 | 17.25 | 16.95 | 17.25 | 17.25 | 6,813 |
| Feb 29, 2024 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | 10,534 |
| Feb 28, 2024 | 16.95 | 17.50 | 16.95 | 17.50 | 17.50 | 71,811 |
| Feb 27, 2024 | 17.20 | 17.20 | 16.86 | 17.20 | 17.20 | 12,719 |
| Feb 26, 2024 | 16.90 | 17.40 | 16.89 | 17.20 | 17.20 | 24,003 |
| Feb 23, 2024 | 16.70 | 16.91 | 16.70 | 16.90 | 16.90 | 8,290 |
| Feb 22, 2024 | 16.90 | 16.90 | 16.57 | 16.82 | 16.82 | 10,365 |
| Feb 21, 2024 | 16.71 | 16.90 | 16.44 | 16.90 | 16.90 | 9,192 |
| Feb 20, 2024 | 17.09 | 17.09 | 16.68 | 16.99 | 16.99 | 8,814 |
| Feb 19, 2024 | 17.00 | 17.30 | 16.80 | 17.00 | 17.00 | 35,083 |
| Feb 16, 2024 | 16.70 | 16.96 | 16.68 | 16.90 | 16.90 | 12,063 |
| Feb 15, 2024 | 17.00 | 17.09 | 16.69 | 17.00 | 17.00 | 103,338 |
| Feb 14, 2024 | 16.80 | 17.00 | 16.68 | 17.00 | 17.00 | 17,047 |
| Feb 13, 2024 | 17.20 | 17.30 | 16.80 | 17.00 | 17.00 | 9,876 |
| Feb 12, 2024 | 17.21 | 17.23 | 16.98 | 17.10 | 17.10 | 7,139 |
| Feb 9, 2024 | 16.90 | 17.25 | 16.90 | 17.21 | 17.21 | 5,744 |
| Feb 8, 2024 | 17.60 | 17.60 | 16.79 | 17.00 | 17.00 | 12,144 |
| Feb 7, 2024 | 17.90 | 17.90 | 17.11 | 17.60 | 17.60 | 6,299 |
| Feb 6, 2024 | 18.00 | 18.09 | 17.60 | 18.00 | 18.00 | 25,155 |
| Feb 5, 2024 | 17.51 | 17.86 | 17.00 | 17.40 | 17.40 | 46,075 |
| Feb 2, 2024 | 16.90 | 17.45 | 16.50 | 17.45 | 17.45 | 24,370 |
| Feb 1, 2024 | 16.50 | 16.60 | 16.28 | 16.50 | 16.50 | 8,622 |
| Jan 31, 2024 | 16.00 | 16.57 | 16.00 | 16.50 | 16.50 | 18,337 |
| Jan 30, 2024 | 16.01 | 16.10 | 15.84 | 16.10 | 16.10 | 8,147 |
| Jan 29, 2024 | 16.19 | 16.19 | 15.80 | 16.00 | 16.00 | 20,068 |
| Jan 25, 2024 | 16.10 | 16.30 | 15.86 | 16.19 | 16.19 | 7,561 |
| Jan 24, 2024 | 16.30 | 16.50 | 15.85 | 16.20 | 16.20 | 16,967 |
| Jan 23, 2024 | 16.50 | 16.54 | 16.15 | 16.40 | 16.40 | 9,902 |
| Jan 22, 2024 | 16.22 | 16.50 | 15.58 | 16.50 | 16.50 | 33,747 |
| Jan 19, 2024 | 17.46 | 17.46 | 16.23 | 16.38 | 16.38 | 24,097 |
| Jan 18, 2024 | 17.90 | 18.00 | 17.20 | 17.49 | 17.49 | 11,508 |
| Jan 17, 2024 | 18.00 | 18.08 | 17.98 | 18.00 | 18.00 | 7,280 |
| Jan 16, 2024 | 18.50 | 18.50 | 17.80 | 18.50 | 18.50 | 12,784 |
| Jan 15, 2024 | 18.69 | 18.69 | 18.42 | 18.42 | 18.42 | 394 |
| Jan 12, 2024 | 18.42 | 18.70 | 18.01 | 18.70 | 18.70 | 10,361 |
| Jan 11, 2024 | 18.75 | 18.75 | 18.44 | 18.50 | 18.50 | 1,525 |
| Jan 10, 2024 | 18.75 | 18.80 | 18.55 | 18.80 | 18.80 | 6,109 |
| Jan 9, 2024 | 18.51 | 19.15 | 18.51 | 18.75 | 18.75 | 14,789 |
| Jan 8, 2024 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | 4,517 |
| Jan 5, 2024 | 18.71 | 19.00 | 18.43 | 18.90 | 18.90 | 7,254 |
| Jan 4, 2024 | 18.60 | 18.75 | 18.45 | 18.60 | 18.60 | 5,517 |
| Jan 3, 2024 | 19.00 | 19.00 | 18.50 | 18.51 | 18.51 | 6,721 |
| Jan 2, 2024 | 19.05 | 19.20 | 18.90 | 19.00 | 19.00 | 12,565 |
| Dec 29, 2023 | 19.15 | 19.15 | 19.05 | 19.15 | 19.15 | 69,742 |
| Dec 28, 2023 | 18.80 | 19.20 | 18.70 | 19.20 | 19.20 | 8,785 |
| Dec 27, 2023 | 19.20 | 19.29 | 18.10 | 18.70 | 18.70 | 19,793 |
| Dec 22, 2023 | 19.39 | 19.39 | 19.01 | 19.20 | 19.20 | 3,975 |
| Dec 21, 2023 | 19.30 | 19.49 | 19.05 | 19.40 | 19.40 | 10,968 |
| Dec 20, 2023 | 19.60 | 19.69 | 19.29 | 19.30 | 19.30 | 6,393 |
| Dec 19, 2023 | 19.51 | 19.61 | 19.32 | 19.50 | 19.50 | 6,290 |
| Dec 18, 2023 | 19.75 | 19.75 | 19.33 | 19.50 | 19.50 | 7,313 |
| Dec 15, 2023 | 19.80 | 19.88 | 19.50 | 19.57 | 19.57 | 6,225 |
| Dec 14, 2023 | 19.70 | 19.89 | 19.60 | 19.61 | 19.61 | 5,861 |
| Dec 13, 2023 | 19.70 | 19.75 | 19.36 | 19.50 | 19.50 | 2,523 |
| Dec 12, 2023 | 19.75 | 19.75 | 19.30 | 19.70 | 19.70 | 8,107 |
| Dec 11, 2023 | 19.70 | 19.90 | 19.55 | 19.74 | 19.74 | 14,110 |
| Dec 8, 2023 | 19.70 | 19.70 | 19.39 | 19.50 | 19.50 | 2,372 |
| Dec 7, 2023 | 19.52 | 19.71 | 19.40 | 19.70 | 19.70 | 4,683 |
| Dec 6, 2023 | 19.70 | 19.90 | 19.60 | 19.80 | 19.80 | 7,067 |
| Dec 5, 2023 | 19.90 | 19.90 | 19.60 | 19.70 | 19.70 | 4,778 |
| Dec 4, 2023 | 20.10 | 20.10 | 19.70 | 19.80 | 19.80 | 6,778 |
| Dec 1, 2023 | 19.90 | 20.10 | 19.80 | 20.10 | 20.10 | 12,752 |
| Nov 30, 2023 | 19.59 | 19.90 | 19.59 | 19.90 | 19.90 | 6,861 |
| Nov 29, 2023 | 19.41 | 19.60 | 19.20 | 19.60 | 19.60 | 19,199 |
| Nov 28, 2023 | 19.60 | 19.74 | 19.34 | 19.60 | 19.60 | 33,207 |
| Nov 27, 2023 | 19.70 | 19.87 | 19.65 | 19.70 | 19.70 | 17,260 |
| Nov 24, 2023 | 19.90 | 19.90 | 19.51 | 19.90 | 19.90 | 3,689 |
| Nov 23, 2023 | 20.00 | 20.49 | 19.52 | 19.91 | 19.91 | 18,678 |
| Nov 22, 2023 | 20.39 | 20.39 | 19.75 | 19.90 | 19.90 | 6,972 |
| Nov 21, 2023 | 20.00 | 20.20 | 19.78 | 20.20 | 20.20 | 23,857 |
| Nov 20, 2023 | 20.10 | 20.10 | 19.51 | 19.80 | 19.80 | 9,827 |
| Nov 17, 2023 | 19.80 | 20.15 | 19.76 | 20.00 | 20.00 | 28,354 |
| Nov 16, 2023 | 19.92 | 20.00 | 19.58 | 19.75 | 19.75 | 5,984 |
| Nov 15, 2023 | 20.00 | 20.00 | 19.76 | 19.96 | 19.96 | 2,213 |
| Nov 14, 2023 | 19.81 | 19.99 | 19.55 | 19.97 | 19.97 | 2,367 |
| Nov 13, 2023 | 19.90 | 19.90 | 19.70 | 19.80 | 19.80 | 3,940 |
| Nov 10, 2023 | 20.05 | 20.25 | 19.90 | 20.00 | 20.00 | 17,757 |
| Nov 9, 2023 | 19.60 | 20.05 | 19.60 | 20.05 | 20.05 | 7,595 |
| Nov 8, 2023 | 19.20 | 19.76 | 19.20 | 19.60 | 19.60 | 6,730 |
| Nov 7, 2023 | 19.29 | 19.29 | 18.55 | 19.10 | 19.10 | 10,358 |
| Nov 6, 2023 | 19.40 | 19.40 | 19.00 | 19.30 | 19.30 | 17,936 |
| Nov 3, 2023 | 20.00 | 20.00 | 19.17 | 19.30 | 19.30 | 34,965 |
| Nov 2, 2023 | 19.75 | 20.09 | 19.32 | 20.00 | 20.00 | 11,774 |
| Nov 1, 2023 | 20.00 | 20.00 | 19.66 | 19.80 | 19.80 | 20,133 |
| Oct 31, 2023 | 20.10 | 20.10 | 19.40 | 19.75 | 19.75 | 8,731 |
| Oct 30, 2023 | 19.96 | 20.20 | 19.41 | 20.11 | 20.11 | 9,112 |
| Oct 27, 2023 | 20.51 | 20.51 | 20.01 | 20.01 | 20.01 | 3,421 |
| Oct 26, 2023 | 21.25 | 21.35 | 20.30 | 20.50 | 20.50 | 23,113 |
| Oct 25, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Related Tickers
HMD.AX HeraMED Limited
0.0200
-4.76%
CMP.AX Compumedics Limited
0.3050
+3.39%
CYC.AX Cyclopharm Limited
1.5150
-2.26%
CDX.AX CardieX Limited
0.0820
-6.82%
2160.HK MicroPort CardioFlow Medtech Corporation
0.750
+2.74%
AVH.AX AVITA Medical, Inc.
3.0600
-0.97%
EBR.AX EBR Systems, Inc.
1.0400
-1.42%
PBIO Pressure BioSciences, Inc.
0.0150
0.00%
WOK WORK Medical Technology Group LTD
6.41
-2.29%
PAVM PAVmed Inc.
1.0700
+7.00%