AVITA Medical, Inc. (AVH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.8600 | 2.8800 | 2.7800 | 2.8000 | 2.8000 | 714,835 |
| 18 Apr 2024 | 2.9900 | 3.0500 | 2.9400 | 2.9500 | 2.9500 | 687,270 |
| 17 Apr 2024 | 3.1000 | 3.1400 | 3.0400 | 3.0900 | 3.0900 | 525,160 |
| 16 Apr 2024 | 3.0000 | 3.0800 | 2.9500 | 2.9800 | 2.9800 | 761,348 |
| 15 Apr 2024 | 3.2000 | 3.3000 | 3.1400 | 3.1400 | 3.1400 | 835,926 |
| 12 Apr 2024 | 3.3800 | 3.4300 | 3.1700 | 3.3500 | 3.3500 | 1,706,763 |
| 11 Apr 2024 | 4.0100 | 4.1400 | 3.7700 | 3.9800 | 3.9800 | 935,801 |
| 10 Apr 2024 | 4.5700 | 4.5700 | 4.4700 | 4.5000 | 4.5000 | 87,769 |
| 09 Apr 2024 | 4.6800 | 4.6800 | 4.5800 | 4.5800 | 4.5800 | 72,998 |
| 08 Apr 2024 | 4.6500 | 4.7000 | 4.6300 | 4.6400 | 4.6400 | 23,036 |
| 05 Apr 2024 | 4.6600 | 4.6600 | 4.5500 | 4.6000 | 4.6000 | 69,103 |
| 04 Apr 2024 | 4.6200 | 4.6600 | 4.5700 | 4.6600 | 4.6600 | 64,392 |
| 03 Apr 2024 | 4.8000 | 4.8000 | 4.6000 | 4.6100 | 4.6100 | 91,966 |
| 02 Apr 2024 | 4.9200 | 4.9200 | 4.8000 | 4.8000 | 4.8000 | 94,015 |
| 28 Mar 2024 | 4.9600 | 5.0600 | 4.9200 | 4.9500 | 4.9500 | 115,914 |
| 27 Mar 2024 | 4.8000 | 4.9500 | 4.8000 | 4.9200 | 4.9200 | 58,301 |
| 26 Mar 2024 | 4.8300 | 4.8300 | 4.7700 | 4.7700 | 4.7700 | 63,157 |
| 25 Mar 2024 | 4.8500 | 4.9300 | 4.8200 | 4.8300 | 4.8300 | 60,606 |
| 22 Mar 2024 | 4.8100 | 4.9800 | 4.8100 | 4.9800 | 4.9800 | 76,236 |
| 21 Mar 2024 | 4.8500 | 4.9000 | 4.8100 | 4.8400 | 4.8400 | 79,808 |
| 20 Mar 2024 | 4.8600 | 4.8900 | 4.7800 | 4.8300 | 4.8300 | 87,103 |
| 19 Mar 2024 | 4.8900 | 4.8900 | 4.7700 | 4.8600 | 4.8600 | 138,063 |
| 18 Mar 2024 | 5.0500 | 5.1100 | 5.0300 | 5.1000 | 5.1000 | 68,470 |
| 15 Mar 2024 | 5.0300 | 5.0300 | 4.9500 | 5.0200 | 5.0200 | 100,236 |
| 14 Mar 2024 | 5.0800 | 5.1200 | 5.0200 | 5.0600 | 5.0600 | 137,468 |
| 13 Mar 2024 | 5.0500 | 5.0900 | 5.0300 | 5.0500 | 5.0500 | 66,603 |
| 12 Mar 2024 | 5.0900 | 5.0900 | 4.9500 | 4.9900 | 4.9900 | 94,363 |
| 11 Mar 2024 | 5.1300 | 5.1400 | 5.0300 | 5.0800 | 5.0800 | 92,041 |
| 08 Mar 2024 | 5.1500 | 5.1700 | 5.0600 | 5.1000 | 5.1000 | 71,065 |
| 07 Mar 2024 | 5.1000 | 5.1000 | 4.9500 | 5.0300 | 5.0300 | 262,285 |
| 06 Mar 2024 | 5.3000 | 5.3000 | 5.1900 | 5.2100 | 5.2100 | 84,406 |
| 05 Mar 2024 | 5.3500 | 5.4400 | 5.3200 | 5.4300 | 5.4300 | 520,789 |
| 04 Mar 2024 | 5.5200 | 5.5200 | 5.1700 | 5.2300 | 5.2300 | 261,086 |
| 01 Mar 2024 | 5.4800 | 5.6200 | 5.3800 | 5.5200 | 5.5200 | 355,080 |
| 29 Feb 2024 | 5.1200 | 5.1800 | 5.0300 | 5.1200 | 5.1200 | 170,224 |
| 28 Feb 2024 | 5.4600 | 5.5800 | 5.4300 | 5.4800 | 5.4800 | 276,933 |
| 27 Feb 2024 | 5.5200 | 5.5300 | 5.3100 | 5.4100 | 5.4100 | 619,513 |
| 26 Feb 2024 | 5.1500 | 5.2400 | 5.1100 | 5.1600 | 5.1600 | 319,571 |
| 23 Feb 2024 | 5.3200 | 5.3500 | 4.6200 | 4.7800 | 4.7800 | 608,392 |
| 22 Feb 2024 | 5.2100 | 5.3100 | 5.1900 | 5.2800 | 5.2800 | 173,935 |
| 21 Feb 2024 | 5.1500 | 5.2800 | 5.1500 | 5.2000 | 5.2000 | 150,081 |
| 20 Feb 2024 | 5.0800 | 5.2000 | 5.0300 | 5.2000 | 5.2000 | 100,936 |
| 19 Feb 2024 | 5.2500 | 5.3000 | 5.0500 | 5.0800 | 5.0800 | 145,801 |
| 16 Feb 2024 | 5.3700 | 5.4000 | 5.2600 | 5.2700 | 5.2700 | 117,451 |
| 15 Feb 2024 | 5.2200 | 5.3400 | 5.2200 | 5.2700 | 5.2700 | 65,297 |
| 14 Feb 2024 | 5.1100 | 5.3200 | 5.0800 | 5.3200 | 5.3200 | 116,637 |
| 13 Feb 2024 | 5.3500 | 5.3500 | 5.1500 | 5.2400 | 5.2400 | 199,228 |
| 12 Feb 2024 | 5.4200 | 5.5200 | 5.4000 | 5.5100 | 5.5100 | 212,900 |
| 09 Feb 2024 | 5.3300 | 5.4200 | 5.3300 | 5.4100 | 5.4100 | 149,209 |
| 08 Feb 2024 | 5.1800 | 5.3200 | 5.1800 | 5.3000 | 5.3000 | 130,407 |
| 07 Feb 2024 | 5.1800 | 5.2500 | 5.1200 | 5.1800 | 5.1800 | 102,991 |
| 06 Feb 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1100 | 5.1100 | 63,542 |
| 05 Feb 2024 | 5.2600 | 5.2700 | 5.0400 | 5.2000 | 5.2000 | 174,940 |
| 02 Feb 2024 | 5.2100 | 5.3500 | 5.2000 | 5.2700 | 5.2700 | 322,569 |
| 01 Feb 2024 | 4.9000 | 5.1500 | 4.8800 | 5.1500 | 5.1500 | 115,393 |
| 31 Jan 2024 | 5.0600 | 5.1000 | 4.9400 | 5.0000 | 5.0000 | 147,721 |
| 30 Jan 2024 | 5.1800 | 5.2000 | 5.0400 | 5.0600 | 5.0600 | 219,759 |
| 29 Jan 2024 | 4.9500 | 5.0400 | 4.8400 | 4.9500 | 4.9500 | 311,297 |
| 25 Jan 2024 | 4.7600 | 4.8600 | 4.7400 | 4.7800 | 4.7800 | 186,315 |
| 24 Jan 2024 | 4.6700 | 4.7500 | 4.6300 | 4.7100 | 4.7100 | 200,599 |
| 23 Jan 2024 | 4.5700 | 4.6700 | 4.5300 | 4.6300 | 4.6300 | 216,226 |
| 22 Jan 2024 | 4.2900 | 4.4600 | 4.2400 | 4.3200 | 4.3200 | 133,850 |
| 19 Jan 2024 | 4.3500 | 4.3500 | 4.2100 | 4.2900 | 4.2900 | 112,447 |
| 18 Jan 2024 | 4.3000 | 4.4100 | 4.2600 | 4.3500 | 4.3500 | 106,947 |
| 17 Jan 2024 | 4.4000 | 4.4900 | 4.3100 | 4.3300 | 4.3300 | 416,476 |
| 16 Jan 2024 | 4.5900 | 4.5900 | 4.4600 | 4.5600 | 4.5600 | 98,313 |
| 15 Jan 2024 | 4.5500 | 4.6050 | 4.4300 | 4.4500 | 4.4500 | 108,880 |
| 12 Jan 2024 | 4.3900 | 4.6900 | 4.3200 | 4.5300 | 4.5300 | 406,400 |
| 11 Jan 2024 | 4.4100 | 4.6300 | 4.2400 | 4.5600 | 4.5600 | 681,656 |
| 10 Jan 2024 | 4.0500 | 4.0800 | 4.0000 | 4.0500 | 4.0500 | 64,215 |
| 09 Jan 2024 | 3.9600 | 4.0500 | 3.9600 | 4.0500 | 4.0500 | 123,368 |
| 08 Jan 2024 | 3.8400 | 3.8400 | 3.7400 | 3.7700 | 3.7700 | 89,615 |
| 05 Jan 2024 | 3.8700 | 3.8900 | 3.7700 | 3.8400 | 3.8400 | 84,132 |
| 04 Jan 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8700 | 3.8700 | 112,808 |
| 03 Jan 2024 | 4.1100 | 4.1100 | 3.9400 | 3.9500 | 3.9500 | 153,315 |
| 02 Jan 2024 | 4.2600 | 4.2900 | 4.1100 | 4.1300 | 4.1300 | 133,681 |
| 29 Dec 2023 | 4.1900 | 4.2900 | 4.1400 | 4.2900 | 4.2900 | 100,784 |
| 28 Dec 2023 | 4.2500 | 4.3700 | 4.2000 | 4.2000 | 4.2000 | 407,133 |
| 27 Dec 2023 | 3.9500 | 4.1700 | 3.9500 | 4.1700 | 4.1700 | 225,091 |
| 22 Dec 2023 | 3.8600 | 3.8900 | 3.8000 | 3.8800 | 3.8800 | 120,173 |
| 21 Dec 2023 | 3.8100 | 3.8500 | 3.7500 | 3.8100 | 3.8100 | 115,062 |
| 20 Dec 2023 | 3.8000 | 3.9300 | 3.8000 | 3.9200 | 3.9200 | 115,456 |
| 19 Dec 2023 | 3.7800 | 3.7900 | 3.6600 | 3.7900 | 3.7900 | 70,128 |
| 18 Dec 2023 | 3.8700 | 3.8700 | 3.7500 | 3.7500 | 3.7500 | 97,910 |
| 15 Dec 2023 | 3.9800 | 3.9800 | 3.8500 | 3.8500 | 3.8500 | 148,532 |
| 14 Dec 2023 | 3.9500 | 4.0100 | 3.9100 | 3.9800 | 3.9800 | 212,097 |
| 13 Dec 2023 | 3.8000 | 3.8000 | 3.6300 | 3.7600 | 3.7600 | 153,444 |
| 12 Dec 2023 | 3.9300 | 3.9400 | 3.8200 | 3.8200 | 3.8200 | 259,504 |
| 11 Dec 2023 | 4.1000 | 4.2050 | 4.0300 | 4.1300 | 4.1300 | 384,045 |
| 08 Dec 2023 | 3.9300 | 4.1700 | 3.9300 | 4.0500 | 4.0500 | 433,151 |
| 07 Dec 2023 | 3.7600 | 3.8800 | 3.7600 | 3.8700 | 3.8700 | 113,392 |
| 06 Dec 2023 | 3.6500 | 3.9000 | 3.6500 | 3.7200 | 3.7200 | 227,832 |
| 05 Dec 2023 | 3.4100 | 3.5600 | 3.3900 | 3.5300 | 3.5300 | 331,558 |
| 04 Dec 2023 | 3.3500 | 3.4000 | 3.3000 | 3.3900 | 3.3900 | 109,489 |
| 01 Dec 2023 | 3.2900 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 119,552 |
| 30 Nov 2023 | 3.3100 | 3.3200 | 3.2300 | 3.2900 | 3.2900 | 244,680 |
| 29 Nov 2023 | 3.3200 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 265,871 |
| 28 Nov 2023 | 3.4000 | 3.4300 | 3.3300 | 3.4200 | 3.4200 | 408,583 |
| 27 Nov 2023 | 3.2700 | 3.3300 | 3.2400 | 3.2900 | 3.2900 | 129,442 |
| 24 Nov 2023 | 3.3500 | 3.4000 | 3.2500 | 3.2600 | 3.2600 | 142,441 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.