AVITA Medical, Inc. (AVH.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 11:52AM AEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 2.4300 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 36,757 |
| 25 June 2024 | 2.4600 | 2.5200 | 2.4300 | 2.4700 | 2.4700 | 65,610 |
| 24 June 2024 | 2.5100 | 2.5200 | 2.4600 | 2.4700 | 2.4700 | 35,579 |
| 21 June 2024 | 2.4700 | 2.5100 | 2.4600 | 2.5100 | 2.5100 | 29,297 |
| 20 June 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 26,977 |
| 19 June 2024 | 2.4200 | 2.5200 | 2.4200 | 2.5200 | 2.5200 | 31,152 |
| 18 June 2024 | 2.4800 | 2.4800 | 2.4150 | 2.4200 | 2.4200 | 54,282 |
| 17 June 2024 | 2.5100 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 74,784 |
| 14 June 2024 | 2.6500 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 40,085 |
| 13 June 2024 | 2.7600 | 2.7800 | 2.7000 | 2.7200 | 2.7200 | 22,996 |
| 12 June 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | 44,536 |
| 11 June 2024 | 2.7700 | 2.8000 | 2.7400 | 2.7500 | 2.7500 | 16,686 |
| 07 June 2024 | 2.8800 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 23,091 |
| 06 June 2024 | 2.9000 | 2.9000 | 2.8300 | 2.8400 | 2.8400 | 50,714 |
| 05 June 2024 | 2.7300 | 2.7600 | 2.7100 | 2.7200 | 2.7200 | 45,588 |
| 04 June 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 54,082 |
| 03 June 2024 | 2.9100 | 2.9400 | 2.8400 | 2.8700 | 2.8700 | 67,988 |
| 31 May 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 117,225 |
| 30 May 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 21,420 |
| 29 May 2024 | 2.5900 | 2.7800 | 2.5900 | 2.7600 | 2.7600 | 31,457 |
| 28 May 2024 | 2.5200 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 27,659 |
| 27 May 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5300 | 2.5300 | 25,185 |
| 24 May 2024 | 2.5100 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 19,226 |
| 23 May 2024 | 2.5800 | 2.6300 | 2.5700 | 2.6200 | 2.6200 | 25,062 |
| 22 May 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5300 | 2.5300 | 21,642 |
| 21 May 2024 | 2.4700 | 2.4900 | 2.4350 | 2.4600 | 2.4600 | 12,840 |
| 20 May 2024 | 2.4900 | 2.5300 | 2.4400 | 2.4700 | 2.4700 | 35,233 |
| 17 May 2024 | 2.4000 | 2.4600 | 2.3800 | 2.4000 | 2.4000 | 67,179 |
| 16 May 2024 | 2.5000 | 2.5400 | 2.4900 | 2.5000 | 2.5000 | 77,023 |
| 15 May 2024 | 2.6400 | 2.6700 | 2.6200 | 2.6200 | 2.6200 | 29,414 |
| 14 May 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1 |
| 13 May 2024 | 2.6200 | 2.6400 | 2.5400 | 2.5600 | 2.5600 | 41,667 |
| 10 May 2024 | 2.7300 | 2.7400 | 2.6800 | 2.7050 | 2.7050 | 11,334 |
| 09 May 2024 | 2.7900 | 2.8300 | 2.7100 | 2.7200 | 2.7200 | 12,865 |
| 08 May 2024 | 2.8800 | 3.0100 | 2.8800 | 2.9800 | 2.9800 | 6,348 |
| 07 May 2024 | 2.6900 | 2.7700 | 2.6900 | 2.7600 | 2.7600 | 29,255 |
| 06 May 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6600 | 2.6600 | 11,993 |
| 03 May 2024 | 2.7100 | 2.7300 | 2.6500 | 2.6600 | 2.6600 | 25,459 |
| 02 May 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 6,470 |
| 01 May 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6400 | 2.6400 | 6,699 |
| 30 Apr 2024 | 2.6800 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 20,459 |
| 29 Apr 2024 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 4,239 |
| 26 Apr 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6200 | 2.6200 | 10,832 |
| 24 Apr 2024 | 2.7900 | 2.8400 | 2.7800 | 2.8100 | 2.8100 | 16,339 |
| 23 Apr 2024 | 2.7400 | 2.7500 | 2.6700 | 2.6900 | 2.6900 | 20,779 |
| 22 Apr 2024 | 2.8400 | 2.8700 | 2.7900 | 2.8000 | 2.8000 | 15,714 |
| 19 Apr 2024 | 2.8100 | 2.8800 | 2.7800 | 2.8100 | 2.8100 | 26,446 |
| 18 Apr 2024 | 2.9600 | 3.0600 | 2.9400 | 2.9500 | 2.9500 | 41,739 |
| 17 Apr 2024 | 3.1200 | 3.1500 | 3.0400 | 3.0800 | 3.0800 | 18,266 |
| 16 Apr 2024 | 3.0200 | 3.0500 | 2.9600 | 2.9800 | 2.9800 | 51,041 |
| 15 Apr 2024 | 3.2100 | 3.2600 | 3.1500 | 3.1700 | 3.1700 | 20,860 |
| 12 Apr 2024 | 3.2600 | 3.4200 | 3.1900 | 3.3700 | 3.3700 | 69,193 |
| 11 Apr 2024 | 4.0100 | 4.1200 | 3.7700 | 4.0100 | 4.0100 | 45,470 |
| 10 Apr 2024 | 4.5500 | 4.5500 | 4.4700 | 4.4900 | 4.4900 | 10,387 |
| 09 Apr 2024 | 4.6300 | 4.6400 | 4.5800 | 4.5800 | 4.5800 | 5,474 |
| 08 Apr 2024 | 4.6400 | 4.6900 | 4.6300 | 4.6700 | 4.6700 | 6,313 |
| 05 Apr 2024 | 4.6600 | 4.6600 | 4.5500 | 4.6000 | 4.6000 | 6,454 |
| 04 Apr 2024 | 4.6200 | 4.6500 | 4.5600 | 4.6400 | 4.6400 | 6,757 |
| 03 Apr 2024 | 4.7100 | 4.7100 | 4.6000 | 4.6200 | 4.6200 | 7,278 |
| 02 Apr 2024 | 4.8200 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 5,466 |
| 28 Mar 2024 | 5.0200 | 5.0400 | 4.9300 | 4.9500 | 4.9500 | 6,504 |
| 27 Mar 2024 | 4.8400 | 4.9500 | 4.8400 | 4.9000 | 4.9000 | 3,425 |
| 26 Mar 2024 | 4.8000 | 4.8200 | 4.7700 | 4.7700 | 4.7700 | 2,540 |
| 25 Mar 2024 | 4.8900 | 4.9300 | 4.8250 | 4.8300 | 4.8300 | 1,904 |
| 22 Mar 2024 | 4.8300 | 4.9600 | 4.8300 | 4.9300 | 4.9300 | 5,006 |
| 21 Mar 2024 | 4.9000 | 4.9100 | 4.8100 | 4.8300 | 4.8300 | 2,290 |
| 20 Mar 2024 | 4.8600 | 4.8900 | 4.7900 | 4.8300 | 4.8300 | 5,274 |
| 19 Mar 2024 | 4.7900 | 4.8800 | 4.7900 | 4.8500 | 4.8500 | 4,976 |
| 18 Mar 2024 | 5.0700 | 5.1000 | 5.0300 | 5.0800 | 5.0800 | 3,755 |
| 15 Mar 2024 | 5.0000 | 5.0100 | 4.9600 | 5.0000 | 5.0000 | 9,132 |
| 14 Mar 2024 | 5.1000 | 5.1000 | 5.0200 | 5.0800 | 5.0800 | 4,450 |
| 13 Mar 2024 | 5.0700 | 5.0900 | 5.0400 | 5.0600 | 5.0600 | 4,493 |
| 12 Mar 2024 | 5.0600 | 5.0600 | 4.9500 | 4.9800 | 4.9800 | 6,256 |
| 11 Mar 2024 | 5.1100 | 5.1300 | 5.0300 | 5.0800 | 5.0800 | 4,519 |
| 08 Mar 2024 | 5.1100 | 5.1500 | 5.0900 | 5.1000 | 5.1000 | 2,747 |
| 07 Mar 2024 | 5.0200 | 5.0800 | 4.9500 | 5.0200 | 5.0200 | 13,786 |
| 06 Mar 2024 | 5.2100 | 5.2500 | 5.1900 | 5.2000 | 5.2000 | 3,939 |
| 05 Mar 2024 | 5.3500 | 5.4200 | 5.3300 | 5.4000 | 5.4000 | 8,932 |
| 04 Mar 2024 | 5.3100 | 5.3600 | 5.1750 | 5.2300 | 5.2300 | 27,631 |
| 01 Mar 2024 | 5.5000 | 5.6100 | 5.3800 | 5.4800 | 5.4800 | 25,201 |
| 29 Feb 2024 | 5.1300 | 5.1800 | 5.0300 | 5.1500 | 5.1500 | 6,572 |
| 28 Feb 2024 | 5.5000 | 5.5600 | 5.4300 | 5.4550 | 5.4550 | 27,088 |
| 27 Feb 2024 | 5.5100 | 5.5400 | 5.3100 | 5.3800 | 5.3800 | 21,908 |
| 26 Feb 2024 | 5.1500 | 5.2000 | 5.1200 | 5.1400 | 5.1400 | 26,221 |
| 23 Feb 2024 | 5.1000 | 5.1000 | 4.6500 | 4.7400 | 4.7400 | 11,700 |
| 22 Feb 2024 | 5.2100 | 5.3100 | 5.1900 | 5.2400 | 5.2400 | 10,926 |
| 21 Feb 2024 | 5.2700 | 5.2900 | 5.1800 | 5.1900 | 5.1900 | 13,725 |
| 20 Feb 2024 | 5.0600 | 5.1800 | 5.0400 | 5.1800 | 5.1800 | 5,888 |
| 19 Feb 2024 | 5.2200 | 5.2200 | 5.0500 | 5.0800 | 5.0800 | 13,788 |
| 16 Feb 2024 | 5.3500 | 5.3900 | 5.2600 | 5.2900 | 5.2900 | 6,018 |
| 15 Feb 2024 | 5.3200 | 5.3400 | 5.2200 | 5.2700 | 5.2700 | 7,342 |
| 14 Feb 2024 | 5.1900 | 5.3200 | 5.1400 | 5.3000 | 5.3000 | 13,275 |
| 13 Feb 2024 | 5.3400 | 5.3400 | 5.1500 | 5.2400 | 5.2400 | 17,667 |
| 12 Feb 2024 | 5.4500 | 5.5100 | 5.4100 | 5.4900 | 5.4900 | 13,536 |
| 09 Feb 2024 | 5.3900 | 5.4100 | 5.3500 | 5.4000 | 5.4000 | 6,695 |
| 08 Feb 2024 | 5.2300 | 5.3200 | 5.2300 | 5.2900 | 5.2900 | 7,356 |
| 07 Feb 2024 | 5.1200 | 5.2400 | 5.1200 | 5.1800 | 5.1800 | 7,090 |
| 06 Feb 2024 | 5.1300 | 5.2000 | 5.1000 | 5.1300 | 5.1300 | 8,402 |
| 05 Feb 2024 | 5.1700 | 5.2500 | 5.0500 | 5.1900 | 5.1900 | 7,090 |
| 02 Feb 2024 | 5.2000 | 5.3400 | 5.1900 | 5.2700 | 5.2700 | 11,609 |
| *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.