Anteris Technologies Ltd (AVR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.70 | 21.70 | 21.16 | 21.29 | 21.29 | 6,914 |
| 02 May 2024 | 21.46 | 21.50 | 21.15 | 21.30 | 21.30 | 2,653 |
| 01 May 2024 | 21.90 | 21.90 | 21.12 | 21.70 | 21.70 | 9,341 |
| 30 Apr 2024 | 22.20 | 22.20 | 21.75 | 21.90 | 21.90 | 4,113 |
| 29 Apr 2024 | 22.76 | 23.07 | 21.54 | 22.01 | 22.01 | 6,042 |
| 26 Apr 2024 | 23.45 | 23.45 | 22.50 | 22.75 | 22.75 | 5,075 |
| 24 Apr 2024 | 23.00 | 23.08 | 22.80 | 23.00 | 23.00 | 7,785 |
| 23 Apr 2024 | 23.00 | 23.10 | 22.85 | 23.10 | 23.10 | 3,802 |
| 22 Apr 2024 | 23.16 | 23.16 | 23.00 | 23.10 | 23.10 | 3,130 |
| 19 Apr 2024 | 23.01 | 23.45 | 22.85 | 23.00 | 23.00 | 22,699 |
| 18 Apr 2024 | 23.10 | 23.45 | 23.10 | 23.39 | 23.39 | 15,067 |
| 17 Apr 2024 | 23.34 | 23.34 | 22.86 | 23.18 | 23.18 | 7,776 |
| 16 Apr 2024 | 23.00 | 23.50 | 22.70 | 23.35 | 23.35 | 13,735 |
| 15 Apr 2024 | 23.70 | 23.70 | 22.71 | 23.00 | 23.00 | 23,889 |
| 12 Apr 2024 | 23.55 | 23.67 | 23.10 | 23.55 | 23.55 | 7,793 |
| 11 Apr 2024 | 23.20 | 23.50 | 23.10 | 23.50 | 23.50 | 4,352 |
| 10 Apr 2024 | 23.93 | 23.93 | 23.00 | 23.25 | 23.25 | 16,597 |
| 09 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Apr 2024 | 23.30 | 23.30 | 22.97 | 23.00 | 23.00 | 12,943 |
| 05 Apr 2024 | 23.25 | 23.25 | 22.80 | 23.18 | 23.18 | 25,763 |
| 04 Apr 2024 | 23.33 | 23.50 | 23.19 | 23.33 | 23.33 | 4,043 |
| 03 Apr 2024 | 23.20 | 23.33 | 22.80 | 23.33 | 23.33 | 5,300 |
| 02 Apr 2024 | 23.69 | 23.69 | 22.80 | 23.00 | 23.00 | 8,712 |
| 28 Mar 2024 | 23.50 | 23.55 | 23.15 | 23.48 | 23.48 | 14,830 |
| 27 Mar 2024 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 5,973 |
| 26 Mar 2024 | 22.20 | 22.93 | 22.10 | 22.45 | 22.45 | 17,073 |
| 25 Mar 2024 | 22.93 | 22.93 | 22.20 | 22.50 | 22.50 | 17,414 |
| 22 Mar 2024 | 21.95 | 22.94 | 21.65 | 22.94 | 22.94 | 20,096 |
| 21 Mar 2024 | 20.85 | 21.51 | 20.85 | 21.38 | 21.38 | 16,130 |
| 20 Mar 2024 | 20.68 | 20.74 | 20.60 | 20.73 | 20.73 | 8,941 |
| 19 Mar 2024 | 20.80 | 20.80 | 20.61 | 20.70 | 20.70 | 7,168 |
| 18 Mar 2024 | 20.75 | 20.75 | 20.55 | 20.61 | 20.61 | 6,392 |
| 15 Mar 2024 | 20.75 | 20.99 | 20.75 | 20.80 | 20.80 | 2,705 |
| 14 Mar 2024 | 20.90 | 21.14 | 20.50 | 20.50 | 20.50 | 14,447 |
| 13 Mar 2024 | 20.00 | 21.00 | 20.00 | 20.90 | 20.90 | 209,761 |
| 12 Mar 2024 | 19.39 | 20.00 | 19.11 | 20.00 | 20.00 | 10,783 |
| 11 Mar 2024 | 19.00 | 19.20 | 18.90 | 19.20 | 19.20 | 9,161 |
| 08 Mar 2024 | 19.20 | 19.31 | 18.80 | 19.01 | 19.01 | 12,310 |
| 07 Mar 2024 | 18.90 | 19.30 | 18.75 | 19.00 | 19.00 | 23,771 |
| 06 Mar 2024 | 18.00 | 18.80 | 17.81 | 18.80 | 18.80 | 16,047 |
| 05 Mar 2024 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 14,415 |
| 04 Mar 2024 | 17.10 | 17.40 | 17.05 | 17.40 | 17.40 | 5,863 |
| 01 Mar 2024 | 17.00 | 17.25 | 16.95 | 17.25 | 17.25 | 6,813 |
| 29 Feb 2024 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | 10,534 |
| 28 Feb 2024 | 16.95 | 17.50 | 16.95 | 17.50 | 17.50 | 71,811 |
| 27 Feb 2024 | 17.20 | 17.20 | 16.86 | 17.20 | 17.20 | 12,719 |
| 26 Feb 2024 | 16.90 | 17.40 | 16.89 | 17.20 | 17.20 | 24,003 |
| 23 Feb 2024 | 16.70 | 16.91 | 16.70 | 16.90 | 16.90 | 8,290 |
| 22 Feb 2024 | 16.90 | 16.90 | 16.57 | 16.82 | 16.82 | 10,365 |
| 21 Feb 2024 | 16.71 | 16.90 | 16.44 | 16.90 | 16.90 | 9,192 |
| 20 Feb 2024 | 17.09 | 17.09 | 16.68 | 16.99 | 16.99 | 8,814 |
| 19 Feb 2024 | 17.00 | 17.30 | 16.80 | 17.00 | 17.00 | 35,083 |
| 16 Feb 2024 | 16.70 | 16.96 | 16.68 | 16.90 | 16.90 | 12,063 |
| 15 Feb 2024 | 17.00 | 17.09 | 16.69 | 17.00 | 17.00 | 103,338 |
| 14 Feb 2024 | 16.80 | 17.00 | 16.68 | 17.00 | 17.00 | 17,047 |
| 13 Feb 2024 | 17.20 | 17.30 | 16.80 | 17.00 | 17.00 | 9,876 |
| 12 Feb 2024 | 17.21 | 17.23 | 16.98 | 17.10 | 17.10 | 7,139 |
| 09 Feb 2024 | 16.90 | 17.25 | 16.90 | 17.21 | 17.21 | 5,744 |
| 08 Feb 2024 | 17.60 | 17.60 | 16.79 | 17.00 | 17.00 | 12,144 |
| 07 Feb 2024 | 17.90 | 17.90 | 17.11 | 17.60 | 17.60 | 6,299 |
| 06 Feb 2024 | 18.00 | 18.09 | 17.60 | 18.00 | 18.00 | 25,155 |
| 05 Feb 2024 | 17.51 | 17.86 | 17.00 | 17.40 | 17.40 | 46,075 |
| 02 Feb 2024 | 16.90 | 17.45 | 16.50 | 17.45 | 17.45 | 24,370 |
| 01 Feb 2024 | 16.50 | 16.60 | 16.28 | 16.50 | 16.50 | 8,622 |
| 31 Jan 2024 | 16.00 | 16.57 | 16.00 | 16.50 | 16.50 | 18,337 |
| 30 Jan 2024 | 16.01 | 16.10 | 15.84 | 16.10 | 16.10 | 8,147 |
| 29 Jan 2024 | 16.19 | 16.19 | 15.80 | 16.00 | 16.00 | 20,068 |
| 25 Jan 2024 | 16.10 | 16.30 | 15.86 | 16.19 | 16.19 | 7,561 |
| 24 Jan 2024 | 16.30 | 16.50 | 15.85 | 16.20 | 16.20 | 16,967 |
| 23 Jan 2024 | 16.50 | 16.54 | 16.15 | 16.40 | 16.40 | 9,902 |
| 22 Jan 2024 | 16.22 | 16.50 | 15.58 | 16.50 | 16.50 | 33,747 |
| 19 Jan 2024 | 17.46 | 17.46 | 16.23 | 16.38 | 16.38 | 24,097 |
| 18 Jan 2024 | 17.90 | 18.00 | 17.20 | 17.49 | 17.49 | 11,508 |
| 17 Jan 2024 | 18.00 | 18.08 | 17.98 | 18.00 | 18.00 | 7,280 |
| 16 Jan 2024 | 18.50 | 18.50 | 17.80 | 18.50 | 18.50 | 12,784 |
| 15 Jan 2024 | 18.69 | 18.69 | 18.42 | 18.42 | 18.42 | 394 |
| 12 Jan 2024 | 18.42 | 18.70 | 18.01 | 18.70 | 18.70 | 10,361 |
| 11 Jan 2024 | 18.75 | 18.75 | 18.44 | 18.50 | 18.50 | 1,525 |
| 10 Jan 2024 | 18.75 | 18.80 | 18.55 | 18.80 | 18.80 | 6,109 |
| 09 Jan 2024 | 18.51 | 19.15 | 18.51 | 18.75 | 18.75 | 14,789 |
| 08 Jan 2024 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | 4,517 |
| 05 Jan 2024 | 18.71 | 19.00 | 18.43 | 18.90 | 18.90 | 7,254 |
| 04 Jan 2024 | 18.60 | 18.75 | 18.45 | 18.60 | 18.60 | 5,517 |
| 03 Jan 2024 | 19.00 | 19.00 | 18.50 | 18.51 | 18.51 | 6,721 |
| 02 Jan 2024 | 19.05 | 19.20 | 18.90 | 19.00 | 19.00 | 12,565 |
| 29 Dec 2023 | 19.15 | 19.15 | 19.05 | 19.15 | 19.15 | 69,742 |
| 28 Dec 2023 | 18.80 | 19.20 | 18.70 | 19.20 | 19.20 | 8,785 |
| 27 Dec 2023 | 19.20 | 19.29 | 18.10 | 18.70 | 18.70 | 19,793 |
| 22 Dec 2023 | 19.39 | 19.39 | 19.01 | 19.20 | 19.20 | 3,975 |
| 21 Dec 2023 | 19.30 | 19.49 | 19.05 | 19.40 | 19.40 | 10,968 |
| 20 Dec 2023 | 19.60 | 19.69 | 19.29 | 19.30 | 19.30 | 6,393 |
| 19 Dec 2023 | 19.51 | 19.61 | 19.32 | 19.50 | 19.50 | 6,290 |
| 18 Dec 2023 | 19.75 | 19.75 | 19.33 | 19.50 | 19.50 | 7,313 |
| 15 Dec 2023 | 19.80 | 19.88 | 19.50 | 19.57 | 19.57 | 6,225 |
| 14 Dec 2023 | 19.70 | 19.89 | 19.60 | 19.61 | 19.61 | 5,861 |
| 13 Dec 2023 | 19.70 | 19.75 | 19.36 | 19.50 | 19.50 | 2,523 |
| 12 Dec 2023 | 19.75 | 19.75 | 19.30 | 19.70 | 19.70 | 8,107 |
| 11 Dec 2023 | 19.70 | 19.90 | 19.55 | 19.74 | 19.74 | 14,110 |
| 08 Dec 2023 | 19.70 | 19.70 | 19.39 | 19.50 | 19.50 | 2,372 |
| 07 Dec 2023 | 19.52 | 19.71 | 19.40 | 19.70 | 19.70 | 4,683 |
| *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.