NASDAQ : AVR
Anteris Technologies Global Corp. — Price history
Healthcare · Medical Instruments & Supplies · Australia
Last price 6.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 615.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Anteris Technologies Global Corp. (AVR) closed at 6.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.33 | 6.37 | 6.11 | 6.31 | 1,396,950 | -1.71% |
| 2026-10-29 | 6.1 | 6.42 | 6.05 | 6.42 | 2,822,308 | +5.25% |
| 2026-10-28 | 5.96 | 6.18 | 5.91 | 6.1 | 1,542,751 | +1.67% |
| 2026-10-27 | 5.78 | 6.075 | 5.77 | 6 | 1,480,449 | +3.81% |
| 2026-10-26 | 5.85 | 5.92 | 5.74 | 5.78 | 739,306 | -1.53% |
| 2026-10-23 | 6 | 6.08 | 5.85 | 5.87 | 901,787 | -2.17% |
| 2026-10-22 | 5.92 | 6.17 | 5.825 | 6 | 2,096,160 | -0.17% |
| 2026-10-21 | 6.29 | 6.47 | 5.99 | 6.01 | 1,392,713 | -4.45% |
| 2026-10-20 | 6.2 | 6.525 | 6.175 | 6.29 | 2,830,358 | +1.78% |
| 2026-10-19 | 6.09 | 6.25 | 6.06 | 6.18 | 1,358,818 | +2.15% |
| 2026-10-16 | 6.34 | 6.34 | 6.04 | 6.05 | 1,032,893 | -4.87% |
| 2026-10-15 | 6.23 | 6.38 | 6.115 | 6.36 | 825,217 | +1.60% |
| 2026-10-14 | 6.33 | 6.468 | 6.095 | 6.26 | 1,739,978 | -2.95% |
| 2026-10-13 | 6.61 | 6.635 | 6.41 | 6.45 | 764,195 | -3.01% |
| 2026-10-12 | 6.72 | 6.763 | 6.525 | 6.65 | 972,548 | -1.77% |
| 2026-10-09 | 6.73 | 6.9 | 6.64 | 6.77 | 1,341,386 | +2.11% |
| 2026-10-08 | 6.75 | 6.78 | 6.565 | 6.63 | 2,470,185 | -2.79% |
| 2026-10-07 | 6.83 | 7.08 | 6.76 | 6.82 | 2,453,077 | -3.26% |
| 2026-10-06 | 7.57 | 7.655 | 7.02 | 7.05 | 2,546,227 | -6.62% |
| 2026-10-05 | 7.66 | 7.745 | 7.365 | 7.55 | 1,892,759 | -2.08% |
| 2026-10-02 | 7.97 | 8 | 7.655 | 7.71 | 1,417,836 | +1.31% |
| 2026-10-01 | 7.74 | 7.86 | 7.52 | 7.61 | 1,170,680 | -2.06% |
| 2026-09-30 | 7.66 | 7.955 | 7.54 | 7.77 | 975,889 | +2.37% |
| 2026-09-29 | 7.8 | 7.84 | 7.525 | 7.59 | 782,364 | -1.94% |
| 2026-09-28 | 7.63 | 7.755 | 7.555 | 7.74 | 707,170 | +0.65% |
| 2026-09-25 | 7.65 | 7.84 | 7.49 | 7.69 | 762,263 | +0.52% |
| 2026-09-24 | 7.6 | 7.695 | 7.47 | 7.65 | 774,133 | +0.39% |
| 2026-09-23 | 8.03 | 8.035 | 7.57 | 7.62 | 866,837 | -6.27% |
| 2026-09-22 | 8.27 | 8.32 | 8.055 | 8.13 | 842,610 | -0.25% |
| 2026-09-21 | 8.2 | 8.24 | 7.99 | 8.15 | 739,357 | -0.12% |
| 2026-09-18 | 8.4 | 8.57 | 8.12 | 8.16 | 1,808,956 | -3.09% |
| 2026-09-17 | 8.5 | 8.6 | 8.35 | 8.42 | 444,982 | +0.60% |
| 2026-09-16 | 8.36 | 8.47 | 8.26 | 8.37 | 966,950 | +0.36% |
| 2026-09-15 | 8.68 | 8.71 | 8.3 | 8.34 | 583,464 | -4.36% |
| 2026-09-14 | 8.32 | 8.73 | 8.255 | 8.72 | 551,837 | +4.43% |
| 2026-09-11 | 8.41 | 8.565 | 8.1 | 8.35 | 640,344 | +0.60% |
| 2026-09-10 | 8.35 | 8.45 | 8.23 | 8.3 | 842,347 | -2.70% |
| 2026-09-09 | 8.58 | 8.74 | 8.5 | 8.53 | 681,446 | -1.04% |
| 2026-09-08 | 9.04 | 9.04 | 8.61 | 8.62 | 489,840 | -4.65% |
| 2026-09-04 | 8.665 | 9.101 | 8.66 | 9.04 | 362,696 | +3.67% |
| 2026-09-03 | 8.72 | 8.755 | 8.46 | 8.72 | 533,385 | +1.51% |
| 2026-09-02 | 8.5 | 8.86 | 8.493 | 8.59 | 470,414 | +1.66% |
| 2026-09-01 | 8.48 | 8.63 | 8.41 | 8.45 | 568,638 | -1.86% |
| 2026-08-31 | 8.66 | 8.745 | 8.43 | 8.61 | 754,908 | -1.49% |
| 2026-08-28 | 9.045 | 9.065 | 8.69 | 8.74 | 533,437 | -2.56% |
| 2026-08-27 | 8.95 | 9.372 | 8.91 | 8.97 | 469,442 | +0.22% |
| 2026-08-26 | 8.86 | 9.045 | 8.75 | 8.95 | 558,838 | +0.67% |
| 2026-08-25 | 8.86 | 8.959 | 8.718 | 8.89 | 515,177 | +1.02% |
| 2026-08-24 | 8.89 | 8.96 | 8.61 | 8.8 | 802,500 | -2.00% |
| 2026-08-21 | 9.41 | 9.41 | 8.95 | 8.98 | 566,646 | -2.92% |
| 2026-08-20 | 9.68 | 9.89 | 9.085 | 9.25 | 1,170,780 | -5.90% |
| 2026-08-19 | 9.72 | 10.1 | 9.385 | 9.83 | 1,261,249 | +2.61% |
| 2026-08-18 | 9.36 | 9.7 | 9.35 | 9.58 | 720,873 | +1.70% |
| 2026-08-17 | 9.27 | 9.6 | 9.21 | 9.42 | 487,092 | +0.21% |
| 2026-08-14 | 8.84 | 9.42 | 8.725 | 9.4 | 683,456 | +5.26% |
| 2026-08-13 | 8.85 | 9.13 | 8.84 | 8.93 | 446,987 | +0.68% |
| 2026-08-12 | 9.03 | 9.093 | 8.59 | 8.87 | 832,923 | -3.27% |
| 2026-08-11 | 9.02 | 9.46 | 9 | 9.17 | 1,097,145 | +2.34% |
| 2026-08-10 | 8.8 | 9.24 | 8.79 | 8.96 | 1,069,679 | +0.56% |
| 2026-08-07 | 8.51 | 8.92 | 8.465 | 8.91 | 501,862 | +6.58% |
| 2026-08-06 | 7.96 | 8.56 | 7.95 | 8.36 | 987,064 | +3.85% |
| 2026-08-05 | 8.26 | 8.366 | 7.985 | 8.05 | 584,537 | -2.78% |
| 2026-08-04 | 8.325 | 8.43 | 8.17 | 8.28 | 1,272,653 | +0.00% |
| 2026-08-03 | 7.86 | 8.48 | 7.86 | 8.28 | 1,432,657 | +5.61% |
| 2026-07-31 | 8.27 | 8.39 | 7.725 | 7.84 | 1,034,826 | -4.85% |
| 2026-07-30 | 8.03 | 8.33 | 8 | 8.24 | 1,437,733 | +4.30% |
| 2026-07-29 | 7.95 | 8.22 | 7.88 | 7.9 | 876,087 | -3.30% |
| 2026-07-28 | 8.15 | 8.43 | 7.75 | 8.17 | 1,504,765 | +0.00% |
| 2026-07-27 | 8.24 | 8.47 | 8.08 | 8.17 | 838,069 | +0.49% |
| 2026-07-24 | 8.32 | 8.39 | 8.05 | 8.13 | 501,416 | -0.73% |
| 2026-07-23 | 8.2 | 8.395 | 8.03 | 8.19 | 541,775 | -1.92% |
| 2026-07-22 | 8.45 | 8.53 | 8.22 | 8.35 | 549,834 | -1.65% |
| 2026-07-21 | 8.22 | 8.5 | 7.97 | 8.49 | 1,351,562 | +3.28% |
| 2026-07-20 | 8.53 | 8.63 | 8.21 | 8.22 | 717,449 | -2.72% |
| 2026-07-17 | 8.23 | 8.775 | 8.07 | 8.45 | 1,148,846 | +1.32% |
| 2026-07-16 | 8.71 | 8.83 | 8.1 | 8.34 | 2,006,043 | -4.03% |
| 2026-07-15 | 8.86 | 8.99 | 8.51 | 8.69 | 855,761 | -2.91% |
| 2026-07-14 | 9.36 | 9.465 | 8.915 | 8.95 | 790,549 | -4.38% |
| 2026-07-13 | 9.66 | 9.87 | 9.35 | 9.36 | 690,592 | -4.20% |
| 2026-07-10 | 9.59 | 9.81 | 9.305 | 9.77 | 695,044 | +2.95% |
| 2026-07-09 | 9.81 | 9.81 | 9.28 | 9.49 | 1,074,200 | -2.27% |
| 2026-07-08 | 9.8 | 9.95 | 9.46 | 9.71 | 1,501,753 | -2.12% |
| 2026-07-07 | 10.635 | 10.689 | 9.79 | 9.92 | 1,212,567 | -6.15% |
| 2026-07-06 | 10.15 | 11.055 | 10.07 | 10.57 | 2,347,844 | +3.22% |
| 2026-07-02 | 9.96 | 10.26 | 9.835 | 10.24 | 1,262,697 | +3.02% |
| 2026-07-01 | 9.8 | 10.28 | 9.4 | 9.94 | 2,435,982 | +0.91% |
| 2026-06-30 | 9.8 | 9.93 | 9.49 | 9.85 | 1,746,386 | +0.72% |
| 2026-06-29 | 9.77 | 10.045 | 9.48 | 9.78 | 1,549,588 | +0.93% |
| 2026-06-26 | 9.97 | 10.255 | 9.49 | 9.69 | 4,667,218 | -1.92% |
| 2026-06-25 | 10.4 | 10.47 | 9.85 | 9.88 | 1,347,885 | -5.00% |
| 2026-06-24 | 10.36 | 10.44 | 9.895 | 10.4 | 1,620,579 | +1.17% |
| 2026-06-23 | 9.38 | 10.56 | 9.35 | 10.28 | 1,553,981 | +7.19% |
| 2026-06-22 | 9.85 | 10 | 9.37 | 9.59 | 1,013,637 | -1.94% |
| 2026-06-18 | 9.65 | 9.94 | 9.38 | 9.78 | 1,453,976 | +2.95% |
| 2026-06-17 | 9.28 | 9.9 | 9.27 | 9.5 | 1,163,994 | +2.48% |
| 2026-06-16 | 9.3 | 9.59 | 9.23 | 9.27 | 1,055,983 | -1.59% |
| 2026-06-15 | 9.39 | 9.53 | 9.18 | 9.42 | 855,479 | +2.95% |
| 2026-06-12 | 9.33 | 9.54 | 9.05 | 9.15 | 691,707 | -1.72% |
| 2026-06-11 | 9.57 | 9.708 | 9.13 | 9.31 | 978,173 | -2.00% |
| 2026-06-10 | 9.49 | 9.86 | 9.31 | 9.5 | 1,027,912 | +0.32% |
| 2026-06-09 | 9.52 | 9.65 | 8.85 | 9.47 | 1,696,534 | +1.39% |
| 2026-06-08 | 9.67 | 9.82 | 9.32 | 9.34 | 1,005,854 | -3.11% |
| 2026-06-05 | 9.92 | 10 | 9.39 | 9.64 | 1,332,003 | -0.10% |
| 2026-06-04 | 9.08 | 10.14 | 8.99 | 9.65 | 2,130,738 | +7.82% |
| 2026-06-03 | 9.3 | 9.34 | 8.83 | 8.95 | 1,061,437 | -3.66% |
| 2026-06-02 | 9.1 | 9.49 | 9.02 | 9.29 | 975,763 | +2.09% |
| 2026-06-01 | 8.5 | 9.13 | 8.43 | 9.1 | 2,097,701 | +5.57% |
| 2026-05-29 | 8.71 | 8.71 | 8.435 | 8.62 | 1,072,404 | -1.71% |
| 2026-05-28 | 8.71 | 9.105 | 8.54 | 8.77 | 867,256 | -1.02% |
| 2026-05-27 | 8.96 | 9.25 | 8.69 | 8.86 | 1,059,321 | -2.42% |
| 2026-05-26 | 9.5 | 9.58 | 8.79 | 9.08 | 1,613,887 | -5.61% |
| 2026-05-22 | 9.03 | 9.79 | 9.03 | 9.62 | 2,347,248 | +6.89% |
| 2026-05-21 | 8.5 | 9.28 | 8.44 | 9 | 2,204,850 | +4.41% |
| 2026-05-20 | 7.75 | 8.645 | 7.65 | 8.62 | 1,682,597 | +11.95% |
| 2026-05-19 | 7.5 | 7.855 | 7.41 | 7.7 | 1,648,221 | +1.72% |
| 2026-05-18 | 7.26 | 7.6 | 7.22 | 7.57 | 1,070,188 | +4.56% |
| 2026-05-15 | 7.14 | 7.355 | 6.94 | 7.24 | 1,027,827 | -0.14% |
| 2026-05-14 | 6.59 | 7.49 | 6.48 | 7.25 | 1,547,337 | +11.03% |
| 2026-05-13 | 6.45 | 6.69 | 6.3 | 6.53 | 710,719 | -2.54% |
| 2026-05-12 | 6.44 | 6.72 | 6.335 | 6.7 | 565,988 | +2.92% |