Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Anteris Technologies Global Corp. (AVR.AX)

4.8800
+0.3000
+(6.55%)
At close: 3:54:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20254.63004.99004.63004.88004.880021,222
Apr 17, 20254.99004.99004.55004.58004.580043,589
Apr 16, 20254.75005.16004.75005.03005.030028,008
Apr 15, 20254.52004.58004.26004.40004.400049,023
Apr 14, 20254.85004.85004.60004.60004.600028,001
Apr 11, 20254.85005.00004.65004.85004.850020,263
Apr 10, 20255.20005.50005.20005.40005.400014,518
Apr 9, 20254.80005.10004.51004.52004.520058,569
Apr 8, 20255.40005.41005.11005.15005.150014,926
Apr 7, 20255.40005.42004.78005.30005.300029,151
Apr 4, 20255.80005.90005.38005.60005.6000129,517
Apr 3, 20255.81006.00005.80005.90005.90005,691
Apr 2, 20255.95005.99005.60005.61005.610067,149
Apr 1, 20256.42006.61006.12006.12006.120047,405
Mar 31, 20257.35007.35006.42006.50006.500043,817
Mar 28, 20257.38007.42007.30007.42007.420037,133
Mar 27, 20257.70008.00007.65007.65007.650014,793
Mar 26, 20258.40008.40008.02008.02008.020044,165
Mar 25, 20258.65009.21008.61008.61008.610012,053
Mar 24, 20259.51009.51008.64008.77008.770042,138
Mar 21, 20259.50009.92009.50009.80009.800013,568
Mar 20, 202510.070010.07009.93009.93009.93002,126
Mar 19, 202510.720010.720010.430010.460010.460010,347
Mar 18, 202510.720010.750010.700010.720010.72002,021
Mar 17, 202511.490011.500010.630010.630010.63001,965
Mar 14, 202510.760011.500010.750011.500011.5000150
Mar 13, 202511.000011.200011.000011.200011.2000410
Mar 12, 202511.080011.080011.010011.070011.0700274
Mar 11, 202510.610011.000010.610011.000011.0000630
Mar 10, 202511.710011.710011.400011.500011.50009,669
Mar 7, 202512.045012.090011.770012.000012.000011,613
Mar 6, 202511.540012.200011.540012.000012.000021,660
Mar 5, 202511.000011.400011.000011.265011.26504,206
Mar 4, 202510.610010.610010.600010.600010.60001,450
Mar 3, 202510.510011.000010.510011.000011.0000318
Feb 28, 202511.050011.290011.000011.140011.14004,583
Feb 27, 202511.280011.820011.200011.200011.20006,196
Feb 26, 202511.500011.500011.050011.080011.08003,200
Feb 25, 202511.950011.950011.010011.490011.490011,789
Feb 24, 202512.740012.740012.500012.600012.60006,065
Feb 21, 202512.450012.570012.450012.550012.55007,190
Feb 20, 202512.610012.610012.330012.490012.49007,380
Feb 19, 202512.720013.360012.500012.950012.950054,318
Feb 18, 202512.320012.440012.000012.000012.0000361
Feb 17, 202512.760012.840012.500012.500012.500011,098
Feb 14, 202512.760012.850012.710012.740012.74008,671
Feb 13, 202512.740013.200012.740013.040013.040011,937
Feb 12, 202511.450012.900011.450012.710012.710040,679
Feb 11, 202510.010010.880010.010010.860010.86007,265
Feb 10, 20259.91009.91009.91009.91009.91002,665
Feb 7, 20259.94009.94009.61009.61009.61006,917
Feb 6, 20259.89009.99009.89009.90009.90003,940
Feb 5, 20259.90009.90009.61009.80009.800011,539
Feb 4, 202510.000010.00009.59009.59009.590015,734
Feb 3, 20259.160010.10509.16009.99009.990043,142
Jan 31, 20259.00009.29009.00009.29009.29004,018
Jan 30, 20259.33009.33009.00009.00009.000032,595
Jan 29, 20259.49009.49009.16009.39009.390010,718
Jan 28, 20259.03009.37009.00009.37009.37002,644
Jan 24, 20259.20009.20009.05009.05009.05003,370
Jan 23, 20259.26009.39009.07009.10009.10002,577
Jan 22, 20259.29009.29009.25009.25009.2500236
Jan 21, 20259.76009.82009.25009.25009.25003,406
Jan 20, 20259.64009.82009.45009.45009.45004,570
Jan 17, 20259.50009.64009.25009.64009.64001,133
Jan 16, 20259.45009.60009.25009.25009.25005,818
Jan 15, 20259.800010.00009.45009.45009.45004,171
Jan 14, 202510.000010.00009.26009.50009.50007,414
Jan 13, 20259.35009.80009.35009.51009.510050,290
Jan 10, 20259.02009.20009.02009.20009.20002,511
Jan 9, 20259.50009.50009.01009.02009.02001,819
Jan 8, 20258.95009.50008.86009.49009.490014,799
Jan 7, 20258.40008.63008.40008.63008.63003,742
Jan 6, 20258.23008.60008.20008.60008.60007,323
Jan 3, 20258.35008.56008.20008.53008.53005,024
Jan 2, 20258.34008.57008.05008.41008.410020,548
Dec 31, 20247.85008.49007.85008.27008.270049,003
Dec 30, 20248.03008.12007.65007.85007.850034,574
Dec 27, 20248.85008.85008.01008.29008.290010,563
Dec 24, 20248.94008.94008.61008.85008.85002,623
Dec 23, 20248.95009.00008.80008.94008.94009,195
Dec 20, 20249.00009.00008.82008.95008.950010,790
Dec 19, 20248.60009.15008.60009.04009.040018,645
Dec 18, 20248.93009.12008.50008.59008.590011,647
Dec 17, 20249.40009.40008.67008.86008.86009,855
Dec 16, 202410.540010.540010.540010.540010.5400-
Dec 13, 202410.540010.540010.540010.540010.5400-
Dec 12, 202410.540010.540010.540010.540010.5400-
Dec 11, 202410.540010.540010.540010.540010.5400-
Dec 10, 202410.540010.540010.540010.540010.5400-
Dec 9, 202410.540010.540010.540010.540010.5400-
Dec 6, 202410.540010.540010.540010.540010.5400-
Dec 5, 202410.200011.000010.000010.540010.540053,355
Dec 4, 202410.000010.15009.710010.000010.000015,764
Dec 3, 202410.000010.13009.50009.90009.900072,720
Dec 2, 202410.180010.19009.580010.000010.000053,640
Nov 29, 20249.800010.45009.800010.130010.130051,120
Nov 28, 20249.65009.90009.40009.90009.900045,706
Nov 27, 20249.50009.65009.20009.50009.500043,098
Nov 26, 20249.55009.76009.23009.49009.490017,925
Nov 25, 20249.76009.79009.12009.35009.350013,628
Nov 22, 20249.76009.76009.30009.30009.30005,203
Nov 21, 20249.26009.82009.10009.68009.68006,618
Nov 20, 20249.97009.97009.20009.22009.220016,021
Nov 19, 20249.850010.78009.60009.80009.800057,969
Nov 18, 20249.00009.83008.68009.78009.780035,809
Nov 15, 20248.90009.48008.88009.00009.000014,270
Nov 14, 20249.01009.02008.68008.80008.80009,475
Nov 13, 20249.50009.77009.01009.10009.100022,638
Nov 12, 202410.000010.00009.65009.91009.91007,202
Nov 11, 202410.000010.00009.800010.000010.00009,794
Nov 8, 202410.260010.35009.800010.000010.000029,569
Nov 7, 202410.570010.59009.900010.150010.150017,701
Nov 6, 202410.200011.340010.160010.400010.400033,603
Nov 5, 202410.200010.26009.810010.200010.200039,440
Nov 4, 202410.500010.500010.060010.210010.21005,907
Nov 1, 202410.730010.730010.150010.200010.200010,660
Oct 31, 202410.950010.950010.240010.750010.750026,693
Oct 30, 202411.090011.250010.300010.860010.860054,286
Oct 29, 202411.300011.430010.850010.850010.850064,657
Oct 28, 202411.710011.830011.240011.300011.300029,949
Oct 25, 202411.750011.950011.710011.950011.95002,663
Oct 24, 202412.020012.020011.510011.750011.75001,392
Oct 23, 202411.830012.000011.020012.000012.000026,501
Oct 22, 202411.840012.060011.500011.810011.810019,527
Oct 21, 202412.200012.220011.210011.930011.930017,015
Oct 18, 202411.500012.250011.490012.220012.220033,299
Oct 17, 202411.500011.500010.910011.480011.480013,844
Oct 16, 202411.500011.500011.000011.500011.500030,433
Oct 15, 202411.450011.500011.320011.500011.50007,885
Oct 14, 202411.580011.580011.170011.430011.430017,237
Oct 11, 202411.710011.890011.410011.550011.550060,200
Oct 10, 202411.570011.810011.420011.680011.680013,109
Oct 9, 202411.880012.000011.500012.000012.000022,144
Oct 8, 202411.980012.000011.510012.000012.00008,235
Oct 7, 202412.150012.270011.270011.760011.760032,381
Oct 4, 202411.800012.150011.210012.150012.150032,220
Oct 3, 202412.490012.990011.630011.800011.800024,970
Oct 2, 202412.000013.060011.750012.000012.000038,056
Oct 1, 202412.190012.200011.600012.190012.190014,512
Sep 30, 202412.490012.500011.800012.200012.200032,703
Sep 27, 202412.110012.490011.500012.490012.490013,165
Sep 26, 202411.980012.040011.700012.000012.00002,824
Sep 25, 202412.280012.480011.610011.980011.980019,797
Sep 24, 202412.600012.690012.240012.500012.500024,446
Sep 23, 202412.550012.750012.400012.700012.700010,942
Sep 20, 202412.240012.850011.920012.850012.850022,661
Sep 19, 202412.670012.990011.760012.100012.100015,512
Sep 18, 202412.710012.710012.300012.500012.500010,463
Sep 17, 202412.620012.990012.610012.900012.900016,572
Sep 16, 202413.790013.840012.400012.700012.700048,061
Sep 13, 202413.330013.910013.140013.140013.140022,460
Sep 12, 202413.200013.500013.140013.140013.140042,052
Sep 11, 202412.000013.200012.000013.000013.000056,706
Sep 10, 202411.000011.900010.850011.900011.900045,277
Sep 9, 202410.000010.900010.000010.850010.850046,929
Sep 6, 202410.500010.79009.30009.99009.9900149,346
Sep 5, 202411.850011.900010.650010.900010.9000157,158
Sep 4, 202412.490012.490011.300011.800011.800019,654
Sep 3, 202413.060013.300012.550012.560012.560027,636
Sep 2, 202413.230013.300013.010013.300013.30008,321
Aug 30, 202414.000014.000013.110013.200013.200071,306
Aug 29, 202413.080014.000012.840014.000014.000015,041
Aug 28, 202414.200014.410013.110013.200013.200040,540
Aug 27, 202414.100014.410013.730014.000014.000038,283
Aug 26, 202414.800014.800013.600014.000014.000011,578
Aug 23, 202415.500015.500014.800015.250015.25009,315
Aug 22, 202415.150015.500015.000015.500015.50007,185
Aug 21, 202415.570015.835015.150015.400015.400029,373
Aug 20, 202415.100015.380015.020015.090015.09003,650
Aug 19, 202415.700015.940015.020015.300015.300018,700
Aug 16, 202414.900015.750014.850015.680015.680028,200
Aug 15, 202415.000015.000014.360015.000015.00005,582
Aug 14, 202415.000015.150014.300015.000015.000014,261
Aug 13, 202415.000015.230014.050014.850014.850012,975
Aug 12, 202414.200014.760013.700014.250014.250025,040
Aug 9, 202413.600014.250013.350014.250014.250022,395
Aug 8, 202414.050014.050013.400013.510013.510017,159
Aug 7, 202414.000014.230013.300014.000014.000034,723
Aug 6, 202414.000014.400013.110014.000014.000028,807
Aug 5, 202414.500014.940014.250014.650014.650086,855
Aug 2, 202415.000015.100014.850015.000015.00008,912
Aug 1, 202415.110015.200015.020015.150015.150019,340
Jul 31, 202415.350015.350015.000015.300015.30006,090
Jul 30, 202415.000015.150014.600015.150015.150023,203
Jul 29, 202415.750015.750015.000015.150015.150019,333
Jul 26, 202415.720015.850015.510015.650015.6500117,750
Jul 25, 202416.000016.010015.490015.710015.7100230,575
Jul 24, 202416.500016.500015.520015.700015.700035,698
Jul 23, 202417.050017.050017.050017.050017.0500-
Jul 22, 202417.050017.050017.050017.050017.0500-
Jul 19, 202417.000017.440016.950017.050017.050010,849
Jul 18, 202417.190017.390016.900017.350017.350020,397
Jul 17, 202417.750017.750016.880017.200017.200011,560
Jul 16, 202418.000018.100017.650017.750017.75002,992
Jul 15, 202418.000018.100017.750017.910017.91004,151
Jul 12, 202418.000018.100017.700018.000018.00003,270
Jul 11, 202418.000018.000017.650018.000018.00004,184
Jul 10, 202418.090018.090017.880017.965017.965066
Jul 9, 202418.200018.290018.000018.200018.20001,096
Jul 8, 202418.000018.200017.650018.200018.20004,366
Jul 5, 202418.290018.300017.650018.000018.000010,188
Jul 4, 202418.250018.300018.010018.300018.3000679
Jul 3, 202418.360018.470017.550018.000018.00009,867
Jul 2, 202419.000019.000018.130018.350018.35003,766
Jul 1, 202418.300019.000018.000018.310018.310019,824
Jun 28, 202418.800019.150018.200018.310018.31008,611
Jun 27, 202418.200018.620018.200018.550018.55003,738
Jun 26, 202418.500018.500018.000018.200018.20004,263
Jun 25, 202418.700018.700018.200018.400018.40005,231
Jun 24, 202418.620018.700018.450018.690018.69007,041
Jun 21, 202418.700018.770018.210018.600018.600035,880
Jun 20, 202419.000019.000018.620018.700018.70009,596
Jun 19, 202419.010019.110018.590019.000019.00005,216
Jun 18, 202418.750019.160018.700018.890018.890014,880
Jun 17, 202420.000020.000018.750018.750018.75007,561
Jun 14, 202419.950020.000019.825019.950019.95009,187
Jun 13, 202419.500019.990019.500019.750019.750016,019
Jun 12, 202419.050019.500018.900019.300019.30006,761
Jun 11, 202419.150019.150018.600019.050019.050011,952
Jun 7, 202418.880019.000018.590019.000019.00004,377
Jun 6, 202418.980019.200018.700018.900018.90008,851
Jun 5, 202418.820019.130018.800019.100019.10006,904
Jun 4, 202419.000019.010018.770019.010019.01002,091
Jun 3, 202418.910019.090018.770019.050019.05004,185
May 31, 202418.510019.090018.250019.000019.000030,419
May 30, 202419.000019.000018.520018.750018.75009,566
May 29, 202419.100019.450018.800018.980018.980010,801
May 28, 202419.000019.200018.520019.200019.20009,632
May 27, 202419.000019.200018.720018.850018.85005,610
May 24, 202419.350019.350018.490019.000019.00009,773
May 23, 202419.300019.400018.900019.400019.40006,341
May 22, 202419.990019.990019.230019.230019.230022,521
May 21, 202419.550020.500019.500019.810019.810022,900
May 20, 202419.810019.810019.210019.550019.550017,053
May 17, 202420.180020.200019.600019.610019.61008,889
May 16, 202420.200020.500020.000020.170020.17003,532
May 15, 202420.500020.500020.000020.220020.220012,543
May 14, 202420.400020.500020.120020.500020.50006,304
May 13, 202421.050021.050020.000020.500020.500013,127
May 10, 202421.000021.050020.700021.050021.05009,289
May 9, 202421.250021.250020.670021.070021.07007,497
May 8, 202420.800021.380020.800021.100021.10008,682
May 7, 202421.250021.250020.800021.000021.000015,747
May 6, 202421.500021.500021.000021.500021.500011,687
May 3, 202421.700021.700021.160021.290021.29006,914
May 2, 202421.460021.500021.150021.300021.30002,653
May 1, 202421.900021.900021.120021.700021.70009,341
Apr 30, 202422.200022.200021.750021.900021.90004,113
Apr 29, 202422.760023.070021.540022.010022.01006,042
Apr 26, 202423.450023.450022.500022.750022.75005,075
Apr 24, 202423.000023.080022.800023.000023.00007,785
Apr 23, 202423.000023.100022.850023.100023.10003,802
Apr 22, 202423.160023.160023.000023.100023.10003,130

Related Tickers

CVB.AX CurveBeam AI Limited
0.1050
0.00%
 
QSIAW Quantum-Si incorporated
0.3500
+4.48%
 
EBR.AX EBR Systems, Inc.
1.1950
-12.45%
 
OFIX Orthofix Medical Inc.
12.92
-0.84%
 
COH.AX Cochlear Limited
260.22
-0.30%
 
BSX Boston Scientific Corporation
93.58
-1.62%
 
ABT Abbott Laboratories
129.89
-0.83%