ASX - Delayed Quote AUD

Anteris Technologies Global Corp. (AVR.AX)

Compare
9.64
+0.39
+(4.22%)
At close: January 17 at 3:50:21 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20259.509.649.259.649.641,133
Jan 17, 20259.509.649.259.649.641,133
Jan 16, 20259.459.609.259.259.255,818
Jan 15, 20259.8010.009.459.459.454,171
Jan 14, 202510.0010.009.269.509.507,414
Jan 13, 20259.359.809.359.519.5150,290
Jan 10, 20259.029.209.029.209.202,511
Jan 9, 20259.509.509.019.029.021,819
Jan 8, 20258.959.508.869.499.4914,799
Jan 7, 20258.408.638.408.638.633,742
Jan 6, 20258.238.608.208.608.607,323
Jan 3, 20258.358.568.208.538.535,024
Jan 2, 20258.348.578.058.418.4120,548
Dec 31, 20247.858.497.858.278.2749,003
Dec 30, 20248.038.127.657.857.8534,574
Dec 27, 20248.858.858.018.298.2910,563
Dec 24, 20248.948.948.618.858.852,623
Dec 23, 20248.959.008.808.948.949,195
Dec 20, 20249.009.008.828.958.9510,790
Dec 19, 20248.609.158.609.049.0418,645
Dec 18, 20248.939.128.508.598.5911,647
Dec 17, 20249.409.408.678.868.869,855
Dec 16, 202410.5410.5410.5410.5410.54-
Dec 13, 202410.5410.5410.5410.5410.54-
Dec 12, 202410.5410.5410.5410.5410.54-
Dec 11, 202410.5410.5410.5410.5410.54-
Dec 10, 202410.5410.5410.5410.5410.54-
Dec 9, 202410.5410.5410.5410.5410.54-
Dec 6, 202410.5410.5410.5410.5410.54-
Dec 5, 202410.2011.0010.0010.5410.5453,355
Dec 4, 202410.0010.159.7110.0010.0015,764
Dec 3, 202410.0010.139.509.909.9072,720
Dec 2, 202410.1810.199.5810.0010.0053,640
Nov 29, 20249.8010.459.8010.1310.1351,120
Nov 28, 20249.659.909.409.909.9045,706
Nov 27, 20249.509.659.209.509.5043,098
Nov 26, 20249.559.769.239.499.4917,925
Nov 25, 20249.769.799.129.359.3513,628
Nov 22, 20249.769.769.309.309.305,203
Nov 21, 20249.269.829.109.689.686,618
Nov 20, 20249.979.979.209.229.2216,021
Nov 19, 20249.8510.789.609.809.8057,969
Nov 18, 20249.009.838.689.789.7835,809
Nov 15, 20248.909.488.889.009.0014,270
Nov 14, 20249.019.028.688.808.809,475
Nov 13, 20249.509.779.019.109.1022,638
Nov 12, 202410.0010.009.659.919.917,202
Nov 11, 202410.0010.009.8010.0010.009,794
Nov 8, 202410.2610.359.8010.0010.0029,569
Nov 7, 202410.5710.599.9010.1510.1517,701
Nov 6, 202410.2011.3410.1610.4010.4033,603
Nov 5, 202410.2010.269.8110.2010.2039,440
Nov 4, 202410.5010.5010.0610.2110.215,907
Nov 1, 202410.7310.7310.1510.2010.2010,660
Oct 31, 202410.9510.9510.2410.7510.7526,693
Oct 30, 202411.0911.2510.3010.8610.8654,286
Oct 29, 202411.3011.4310.8510.8510.8564,657
Oct 28, 202411.7111.8311.2411.3011.3029,949
Oct 25, 202411.7511.9511.7111.9511.952,663
Oct 24, 202412.0212.0211.5111.7511.751,392
Oct 23, 202411.8312.0011.0212.0012.0026,501
Oct 22, 202411.8412.0611.5011.8111.8119,527
Oct 21, 202412.2012.2211.2111.9311.9317,015
Oct 18, 202411.5012.2511.4912.2212.2233,299
Oct 17, 202411.5011.5010.9111.4811.4813,844
Oct 16, 202411.5011.5011.0011.5011.5030,433
Oct 15, 202411.4511.5011.3211.5011.507,885
Oct 14, 202411.5811.5811.1711.4311.4317,237
Oct 11, 202411.7111.8911.4111.5511.5560,200
Oct 10, 202411.5711.8111.4211.6811.6813,109
Oct 9, 202411.8812.0011.5012.0012.0022,144
Oct 8, 202411.9812.0011.5112.0012.008,235
Oct 7, 202412.1512.2711.2711.7611.7632,381
Oct 4, 202411.8012.1511.2112.1512.1532,220
Oct 3, 202412.4912.9911.6311.8011.8024,970
Oct 2, 202412.0013.0611.7512.0012.0038,056
Oct 1, 202412.1912.2011.6012.1912.1914,512
Sep 30, 202412.4912.5011.8012.2012.2032,703
Sep 27, 202412.1112.4911.5012.4912.4913,165
Sep 26, 202411.9812.0411.7012.0012.002,824
Sep 25, 202412.2812.4811.6111.9811.9819,797
Sep 24, 202412.6012.6912.2412.5012.5024,446
Sep 23, 202412.5512.7512.4012.7012.7010,942
Sep 20, 202412.2412.8511.9212.8512.8522,661
Sep 19, 202412.6712.9911.7612.1012.1015,512
Sep 18, 202412.7112.7112.3012.5012.5010,463
Sep 17, 202412.6212.9912.6112.9012.9016,572
Sep 16, 202413.7913.8412.4012.7012.7048,061
Sep 13, 202413.3313.9113.1413.1413.1422,460
Sep 12, 202413.2013.5013.1413.1413.1442,052
Sep 11, 202412.0013.2012.0013.0013.0056,706
Sep 10, 202411.0011.9010.8511.9011.9045,277
Sep 9, 202410.0010.9010.0010.8510.8546,929
Sep 6, 202410.5010.799.309.999.99149,346
Sep 5, 202411.8511.9010.6510.9010.90157,158
Sep 4, 202412.4912.4911.3011.8011.8019,654
Sep 3, 202413.0613.3012.5512.5612.5627,636
Sep 2, 202413.2313.3013.0113.3013.308,321
Aug 30, 202414.0014.0013.1113.2013.2071,306
Aug 29, 202413.0814.0012.8414.0014.0015,041
Aug 28, 202414.2014.4113.1113.2013.2040,540
Aug 27, 202414.1014.4113.7314.0014.0038,283
Aug 26, 202414.8014.8013.6014.0014.0011,578
Aug 23, 202415.5015.5014.8015.2515.259,315
Aug 22, 202415.1515.5015.0015.5015.507,185
Aug 21, 202415.5715.8415.1515.4015.4029,373
Aug 20, 202415.1015.3815.0215.0915.093,650
Aug 19, 202415.7015.9415.0215.3015.3018,700
Aug 16, 202414.9015.7514.8515.6815.6828,200
Aug 15, 202415.0015.0014.3615.0015.005,582
Aug 14, 202415.0015.1514.3015.0015.0014,261
Aug 13, 202415.0015.2314.0514.8514.8512,975
Aug 12, 202414.2014.7613.7014.2514.2525,040
Aug 9, 202413.6014.2513.3514.2514.2522,395
Aug 8, 202414.0514.0513.4013.5113.5117,159
Aug 7, 202414.0014.2313.3014.0014.0034,723
Aug 6, 202414.0014.4013.1114.0014.0028,807
Aug 5, 202414.5014.9414.2514.6514.6586,855
Aug 2, 202415.0015.1014.8515.0015.008,912
Aug 1, 202415.1115.2015.0215.1515.1519,340
Jul 31, 202415.3515.3515.0015.3015.306,090
Jul 30, 202415.0015.1514.6015.1515.1523,203
Jul 29, 202415.7515.7515.0015.1515.1519,333
Jul 26, 202415.7215.8515.5115.6515.65117,750
Jul 25, 202416.0016.0115.4915.7115.71230,575
Jul 24, 202416.5016.5015.5215.7015.7035,698
Jul 23, 202417.0517.0517.0517.0517.05-
Jul 22, 202417.0517.0517.0517.0517.05-
Jul 19, 202417.0017.4416.9517.0517.0510,849
Jul 18, 202417.1917.3916.9017.3517.3520,397
Jul 17, 202417.7517.7516.8817.2017.2011,560
Jul 16, 202418.0018.1017.6517.7517.752,992
Jul 15, 202418.0018.1017.7517.9117.914,151
Jul 12, 202418.0018.1017.7018.0018.003,270
Jul 11, 202418.0018.0017.6518.0018.004,184
Jul 10, 202418.0918.0917.8817.9717.9766
Jul 9, 202418.2018.2918.0018.2018.201,096
Jul 8, 202418.0018.2017.6518.2018.204,366
Jul 5, 202418.2918.3017.6518.0018.0010,188
Jul 4, 202418.2518.3018.0118.3018.30679
Jul 3, 202418.3618.4717.5518.0018.009,867
Jul 2, 202419.0019.0018.1318.3518.353,766
Jul 1, 202418.3019.0018.0018.3118.3119,824
Jun 28, 202418.8019.1518.2018.3118.318,611
Jun 27, 202418.2018.6218.2018.5518.553,738
Jun 26, 202418.5018.5018.0018.2018.204,263
Jun 25, 202418.7018.7018.2018.4018.405,231
Jun 24, 202418.6218.7018.4518.6918.697,041
Jun 21, 202418.7018.7718.2118.6018.6035,880
Jun 20, 202419.0019.0018.6218.7018.709,596
Jun 19, 202419.0119.1118.5919.0019.005,216
Jun 18, 202418.7519.1618.7018.8918.8914,880
Jun 17, 202420.0020.0018.7518.7518.757,561
Jun 14, 202419.9520.0019.8319.9519.959,187
Jun 13, 202419.5019.9919.5019.7519.7516,019
Jun 12, 202419.0519.5018.9019.3019.306,761
Jun 11, 202419.1519.1518.6019.0519.0511,952
Jun 7, 202418.8819.0018.5919.0019.004,377
Jun 6, 202418.9819.2018.7018.9018.908,851
Jun 5, 202418.8219.1318.8019.1019.106,904
Jun 4, 202419.0019.0118.7719.0119.012,091
Jun 3, 202418.9119.0918.7719.0519.054,185
May 31, 202418.5119.0918.2519.0019.0030,419
May 30, 202419.0019.0018.5218.7518.759,566
May 29, 202419.1019.4518.8018.9818.9810,801
May 28, 202419.0019.2018.5219.2019.209,632
May 27, 202419.0019.2018.7218.8518.855,610
May 24, 202419.3519.3518.4919.0019.009,773
May 23, 202419.3019.4018.9019.4019.406,341
May 22, 202419.9919.9919.2319.2319.2322,521
May 21, 202419.5520.5019.5019.8119.8122,900
May 20, 202419.8119.8119.2119.5519.5517,053
May 17, 202420.1820.2019.6019.6119.618,889
May 16, 202420.2020.5020.0020.1720.173,532
May 15, 202420.5020.5020.0020.2220.2212,543
May 14, 202420.4020.5020.1220.5020.506,304
May 13, 202421.0521.0520.0020.5020.5013,127
May 10, 202421.0021.0520.7021.0521.059,289
May 9, 202421.2521.2520.6721.0721.077,497
May 8, 202420.8021.3820.8021.1021.108,682
May 7, 202421.2521.2520.8021.0021.0015,747
May 6, 202421.5021.5021.0021.5021.5011,687
May 3, 202421.7021.7021.1621.2921.296,914
May 2, 202421.4621.5021.1521.3021.302,653
May 1, 202421.9021.9021.1221.7021.709,341
Apr 30, 202422.2022.2021.7521.9021.904,113
Apr 29, 202422.7623.0721.5422.0122.016,042
Apr 26, 202423.4523.4522.5022.7522.755,075
Apr 24, 202423.0023.0822.8023.0023.007,785
Apr 23, 202423.0023.1022.8523.1023.103,802
Apr 22, 202423.1623.1623.0023.1023.103,130
Apr 19, 202423.0123.4522.8523.0023.0022,699
Apr 18, 202423.1023.4523.1023.3923.3915,067
Apr 17, 202423.3423.3422.8623.1823.187,776
Apr 16, 202423.0023.5022.7023.3523.3513,735
Apr 15, 202423.7023.7022.7123.0023.0023,889
Apr 12, 202423.5523.6723.1023.5523.557,793
Apr 11, 202423.2023.5023.1023.5023.504,352
Apr 10, 202423.9323.9323.0023.2523.2516,597
Apr 9, 202423.0023.0023.0023.0023.00-
Apr 8, 202423.3023.3022.9723.0023.0012,943
Apr 5, 202423.2523.2522.8023.1823.1825,763
Apr 4, 202423.3323.5023.1923.3323.334,043
Apr 3, 202423.2023.3322.8023.3323.335,300
Apr 2, 202423.6923.6922.8023.0023.008,712
Mar 28, 202423.5023.5523.1523.4823.4814,830
Mar 27, 202422.6023.2022.6023.2023.205,973
Mar 26, 202422.2022.9322.1022.4522.4517,073
Mar 25, 202422.9322.9322.2022.5022.5017,414
Mar 22, 202421.9522.9421.6522.9422.9420,096
Mar 21, 202420.8521.5120.8521.3821.3816,130
Mar 20, 202420.6820.7420.6020.7320.738,941
Mar 19, 202420.8020.8020.6120.7020.707,168
Mar 18, 202420.7520.7520.5520.6120.616,392
Mar 15, 202420.7520.9920.7520.8020.802,705
Mar 14, 202420.9021.1420.5020.5020.5014,447
Mar 13, 202420.0021.0020.0020.9020.90209,761
Mar 12, 202419.3920.0019.1120.0020.0010,783
Mar 11, 202419.0019.2018.9019.2019.209,161
Mar 8, 202419.2019.3118.8019.0119.0112,310
Mar 7, 202418.9019.3018.7519.0019.0023,771
Mar 6, 202418.0018.8017.8118.8018.8016,047
Mar 5, 202417.4018.0017.4018.0018.0014,415
Mar 4, 202417.1017.4017.0517.4017.405,863
Mar 1, 202417.0017.2516.9517.2517.256,813
Feb 29, 202417.0017.2016.9017.0017.0010,534
Feb 28, 202416.9517.5016.9517.5017.5071,811
Feb 27, 202417.2017.2016.8617.2017.2012,719
Feb 26, 202416.9017.4016.8917.2017.2024,003
Feb 23, 202416.7016.9116.7016.9016.908,290
Feb 22, 202416.9016.9016.5716.8216.8210,365
Feb 21, 202416.7116.9016.4416.9016.909,192
Feb 20, 202417.0917.0916.6816.9916.998,814
Feb 19, 202417.0017.3016.8017.0017.0035,083
Feb 16, 202416.7016.9616.6816.9016.9012,063
Feb 15, 202417.0017.0916.6917.0017.00103,338
Feb 14, 202416.8017.0016.6817.0017.0017,047
Feb 13, 202417.2017.3016.8017.0017.009,876
Feb 12, 202417.2117.2316.9817.1017.107,139
Feb 9, 202416.9017.2516.9017.2117.215,744
Feb 8, 202417.6017.6016.7917.0017.0012,144
Feb 7, 202417.9017.9017.1117.6017.606,299
Feb 6, 202418.0018.0917.6018.0018.0025,155
Feb 5, 202417.5117.8617.0017.4017.4046,075
Feb 2, 202416.9017.4516.5017.4517.4524,370
Feb 1, 202416.5016.6016.2816.5016.508,622
Jan 31, 202416.0016.5716.0016.5016.5018,337
Jan 30, 202416.0116.1015.8416.1016.108,147
Jan 29, 202416.1916.1915.8016.0016.0020,068
Jan 25, 202416.1016.3015.8616.1916.197,561
Jan 24, 202416.3016.5015.8516.2016.2016,967
Jan 23, 202416.5016.5416.1516.4016.409,902
Jan 22, 202416.2216.5015.5816.5016.5033,747
Jan 19, 202417.4617.4616.2316.3816.3824,097
Jan 18, 202417.9018.0017.2017.4917.4911,508
Jan 17, 202418.0018.0817.9818.0018.007,280

Related Tickers

IRX.AX InhaleRx Limited
0.0270
+8.00%
 
HMD.AX HeraMED Limited
0.0180
+5.88%
 
UBI.AX Universal Biosensors, Inc.
0.0950
0.00%
 
VTI.AX Visioneering Technologies, Inc.
0.0650
-5.80%
 
IMR.AX Imricor Medical Systems, Inc.
1.3900
+6.92%
 
EBR.AX EBR Systems, Inc.
1.4850
+4.58%
 
AVH.AX AVITA Medical, Inc.
2.8000
-2.10%
 
BIO Bio-Rad Laboratories, Inc.
342.41
-0.60%
 
AORT Artivion, Inc.
30.72
-1.66%
 
ICCM IceCure Medical Ltd
1.2200
0.00%