ANTERIS TECHNOLOGIES LTD (AVR) Exchange: ASX
Data as of Aug. 22, 2025
$4.15 ($0.33) 8.64%
ANTERIS TECHNOLOGIES LTD - Daily Information
Click for more stock information on ANTERIS TECHNOLOGIES LTD.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $3.82 |
| Previous Close | $4.15 |
| High | $4.30 |
| Low | $3.73 |
| Adjusted Open | $3.82 |
| Previous Adjusted Close | $4.15 |
| Adjusted High | $4.30 |
| Adjusted Low | $3.73 |
About ANTERIS TECHNOLOGIES LTD (AVR)
Anteris Technologies Ltd is a structural heart company that delivers clinically superior and durable solutions through better science and better design. Its focus is developing next-generation technologies that help healthcare professionals reproduce consistent life-changing outcomes for patients. Anteris’ DurAVR™ 3D single-piece aortic heart valve replacement addresses the needs of tomorrow’s younger and more active aortic stenosis patients by delivering superior performance and durability through innovations designed to last the remainder of a patient’s lifetime. The proven benefits of its patented ADAPT ® tissue technology, paired with the unique design of our DurAVR™ 3D single-piece aortic heart valve, have the potential to deliver a game-changing treatment to aortic stenosis patients worldwide and provide a much-needed solution to the challenges facing doctors today. Authorisation and Additional information This announcement was authorised by Mr. Wayne Paterson, Chief Executive Officer.
Invest in ANTERIS TECHNOLOGIES LTD (AVR)
Historical Stock Data for ANTERIS TECHNOLOGIES LTD (AVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $3.82 | $4.30 | $3.73 | $4.15 | $4.15 | 154,995 |
| 2025-08-21 | $3.49 | $3.88 | $3.49 | $3.82 | $3.82 | 44,306 |
| 2025-08-20 | $3.65 | $3.76 | $3.52 | $3.56 | $3.56 | 66,263 |
| 2025-08-19 | $3.81 | $3.89 | $3.44 | $3.66 | $3.66 | 118,917 |
| 2025-08-18 | $4.10 | $4.23 | $3.77 | $3.80 | $3.80 | 106,154 |
| 2025-08-15 | $3.97 | $4.08 | $3.90 | $4.04 | $4.04 | 117,310 |
| 2025-08-14 | $4.06 | $4.06 | $3.82 | $3.92 | $3.92 | 71,428 |
| 2025-08-13 | $3.76 | $4.10 | $3.51 | $4.06 | $4.06 | 104,023 |
| 2025-08-12 | $3.79 | $3.79 | $3.18 | $3.71 | $3.71 | 97,651 |
| 2025-08-11 | $3.64 | $3.64 | $3.40 | $3.50 | $3.50 | 75,834 |
| 2025-08-08 | $3.60 | $3.79 | $3.42 | $3.62 | $3.62 | 46,733 |
| 2025-08-07 | $3.69 | $3.75 | $3.35 | $3.61 | $3.61 | 90,445 |
| 2025-08-06 | $3.82 | $3.90 | $3.65 | $3.80 | $3.80 | 110,756 |
| 2025-08-05 | $3.45 | $3.88 | $3.32 | $3.80 | $3.80 | 142,499 |
| 2025-08-04 | $3.12 | $3.45 | $3.09 | $3.43 | $3.43 | 64,444 |
| 2025-08-01 | $3.15 | $3.29 | $2.99 | $3.07 | $3.07 | 86,096 |
| 2025-07-31 | $3.34 | $3.63 | $3.19 | $3.21 | $3.21 | 73,951 |
| 2025-07-30 | $3.25 | $3.55 | $3.25 | $3.33 | $3.33 | 660,287 |
| 2025-07-29 | $3.40 | $3.46 | $3.17 | $3.20 | $3.20 | 52,852 |
| 2025-07-28 | $3.31 | $3.43 | $3.23 | $3.35 | $3.35 | 110,736 |
| 2025-07-25 | $3.27 | $3.31 | $3.16 | $3.25 | $3.25 | 76,051 |
| 2025-07-24 | $3.31 | $3.36 | $3.19 | $3.28 | $3.28 | 52,466 |
| 2025-07-23 | $3.21 | $3.39 | $3.21 | $3.30 | $3.30 | 132,783 |
| 2025-07-22 | $2.98 | $3.22 | $2.98 | $3.18 | $3.18 | 110,058 |
| 2025-07-21 | $3.06 | $3.24 | $2.99 | $3.01 | $3.01 | 82,281 |
| 2025-07-18 | $3.18 | $3.24 | $3.04 | $3.05 | $3.05 | 103,348 |
| 2025-07-17 | $2.97 | $3.20 | $2.97 | $3.12 | $3.12 | 177,025 |
| 2025-07-16 | $2.95 | $3.00 | $2.85 | $2.96 | $2.96 | 233,735 |
| 2025-07-15 | $3.09 | $3.17 | $2.90 | $2.90 | $2.90 | 514,054 |
| 2025-07-14 | $3.17 | $3.34 | $3.01 | $3.07 | $3.07 | 183,420 |
| 2025-07-11 | $3.31 | $3.48 | $3.12 | $3.18 | $3.18 | 148,186 |
| 2025-07-10 | $3.35 | $3.50 | $3.31 | $3.33 | $3.33 | 194,496 |
| 2025-07-09 | $3.51 | $3.62 | $3.30 | $3.35 | $3.35 | 356,660 |
| 2025-07-08 | $3.56 | $3.61 | $3.45 | $3.51 | $3.51 | 310,871 |
| 2025-07-07 | $3.74 | $3.83 | $3.40 | $3.48 | $3.48 | 332,630 |
| 2025-07-03 | $3.82 | $3.94 | $3.66 | $3.80 | $3.80 | 209,036 |
| 2025-07-02 | $3.72 | $3.94 | $3.60 | $3.71 | $3.71 | 120,739 |
| 2025-07-01 | $3.76 | $3.90 | $3.61 | $3.72 | $3.72 | 251,839 |
| 2025-06-30 | $4.10 | $4.30 | $3.77 | $3.79 | $3.79 | 185,616 |
| 2025-06-27 | $4.00 | $4.20 | $3.92 | $4.06 | $4.06 | 1,455,331 |
| 2025-06-26 | $3.96 | $4.15 | $3.90 | $4.00 | $4.00 | 163,083 |
| 2025-06-25 | $4.02 | $4.09 | $3.90 | $3.96 | $3.96 | 120,359 |
| 2025-06-24 | $4.00 | $4.21 | $3.90 | $4.03 | $4.03 | 260,539 |
| 2025-06-23 | $4.03 | $4.18 | $3.75 | $3.80 | $3.80 | 194,107 |
| 2025-06-20 | $4.07 | $4.33 | $4.04 | $4.07 | $4.07 | 890,531 |
| 2025-06-18 | $3.80 | $4.30 | $3.73 | $4.06 | $4.06 | 197,322 |
| 2025-06-17 | $3.97 | $4.02 | $3.61 | $3.75 | $3.75 | 205,942 |
| 2025-06-16 | $4.40 | $4.72 | $3.98 | $4.01 | $4.01 | 254,005 |
| 2025-06-13 | $4.74 | $5.08 | $4.36 | $4.38 | $4.38 | 279,964 |
| 2025-06-12 | $5.18 | $5.18 | $4.79 | $4.87 | $4.87 | 210,431 |
| 2025-06-11 | $5.33 | $5.74 | $5.05 | $5.12 | $5.12 | 274,967 |
| 2025-06-10 | $5.37 | $5.50 | $5.19 | $5.35 | $5.35 | 336,174 |
| 2025-06-09 | $4.94 | $5.56 | $4.69 | $5.37 | $5.37 | 203,051 |
| 2025-06-06 | $4.96 | $5.25 | $4.70 | $4.74 | $4.74 | 119,754 |
| 2025-06-05 | $4.73 | $5.13 | $4.48 | $4.96 | $4.96 | 193,234 |
| 2025-06-04 | $4.40 | $4.78 | $4.33 | $4.74 | $4.74 | 66,761 |
| 2025-06-03 | $4.60 | $4.60 | $4.21 | $4.47 | $4.47 | 97,766 |
| 2025-06-02 | $4.22 | $4.68 | $4.05 | $4.63 | $4.63 | 120,263 |
| 2025-05-30 | $4.44 | $4.50 | $4.09 | $4.24 | $4.24 | 156,673 |
| 2025-05-29 | $4.80 | $4.93 | $4.36 | $4.51 | $4.51 | 105,572 |
| 2025-05-28 | $4.80 | $5.18 | $4.30 | $4.74 | $4.74 | 310,154 |
| 2025-05-27 | $3.72 | $4.89 | $3.72 | $4.80 | $4.80 | 368,227 |
| 2025-05-23 | $3.18 | $3.66 | $3.11 | $3.64 | $3.64 | 191,822 |
| 2025-05-22 | $3.52 | $3.58 | $3.22 | $3.23 | $3.23 | 122,561 |
| 2025-05-21 | $3.79 | $3.87 | $3.53 | $3.56 | $3.56 | 166,419 |
| 2025-05-20 | $4.00 | $4.14 | $3.81 | $3.82 | $3.82 | 112,648 |
| 2025-05-19 | $4.05 | $4.14 | $3.72 | $3.99 | $3.99 | 254,379 |
| 2025-05-16 | $3.99 | $4.20 | $3.99 | $4.15 | $4.15 | 95,233 |
| 2025-05-15 | $4.04 | $4.11 | $3.60 | $3.97 | $3.97 | 102,091 |
| 2025-05-14 | $4.53 | $4.58 | $4.07 | $4.10 | $4.10 | 104,975 |
| 2025-05-13 | $4.55 | $4.75 | $4.46 | $4.55 | $4.55 | 81,538 |
| 2025-05-12 | $4.41 | $4.62 | $4.30 | $4.52 | $4.52 | 95,461 |
| 2025-05-09 | $4.41 | $4.60 | $4.21 | $4.21 | $4.21 | 79,739 |
| 2025-05-08 | $3.92 | $4.59 | $3.92 | $4.38 | $4.38 | 113,874 |
| 2025-05-07 | $4.02 | $4.26 | $3.98 | $4.03 | $4.03 | 111,574 |
| 2025-05-06 | $4.03 | $4.18 | $3.85 | $4.04 | $4.04 | 110,065 |
| 2025-05-05 | $4.40 | $4.51 | $3.97 | $4.08 | $4.08 | 187,337 |
| 2025-05-02 | $4.73 | $4.77 | $4.36 | $4.43 | $4.43 | 98,375 |
| 2025-05-01 | $5.02 | $5.15 | $4.40 | $4.73 | $4.73 | 188,653 |
| 2025-04-30 | $5.44 | $5.44 | $4.95 | $4.95 | $4.95 | 130,798 |
| 2025-04-29 | $5.39 | $5.80 | $5.06 | $5.51 | $5.51 | 260,371 |
| 2025-04-28 | $5.05 | $5.43 | $4.83 | $5.39 | $5.39 | 442,909 |
| 2025-04-25 | $5.12 | $5.12 | $4.80 | $4.98 | $4.98 | 219,359 |
| 2025-04-24 | $4.50 | $5.15 | $4.50 | $5.14 | $5.14 | 349,521 |
| 2025-04-23 | $3.63 | $4.58 | $3.63 | $4.48 | $4.48 | 498,588 |
| 2025-04-22 | $3.19 | $3.65 | $3.10 | $3.51 | $3.51 | 286,309 |
| 2025-04-21 | $2.88 | $3.25 | $2.85 | $3.14 | $3.14 | 324,515 |
| 2025-04-17 | $2.85 | $2.91 | $2.64 | $2.88 | $2.88 | 269,456 |
| 2025-04-16 | $3.01 | $3.23 | $2.74 | $2.85 | $2.85 | 249,771 |
| 2025-04-15 | $2.60 | $3.08 | $2.60 | $3.07 | $3.07 | 475,147 |
| 2025-04-14 | $2.56 | $2.70 | $2.34 | $2.58 | $2.58 | 501,701 |
| 2025-04-11 | $3.01 | $3.11 | $2.43 | $2.47 | $2.47 | 214,924 |
| 2025-04-10 | $3.20 | $3.20 | $2.85 | $2.95 | $2.95 | 145,130 |
| 2025-04-09 | $2.63 | $3.26 | $2.59 | $3.20 | $3.20 | 437,058 |
| 2025-04-08 | $3.00 | $3.07 | $2.61 | $2.68 | $2.68 | 301,248 |
| 2025-04-07 | $3.18 | $3.22 | $2.80 | $2.90 | $2.90 | 293,237 |
| 2025-04-04 | $3.14 | $3.58 | $2.94 | $3.22 | $3.22 | 392,946 |
| 2025-04-03 | $3.51 | $3.60 | $3.30 | $3.30 | $3.30 | 229,409 |
| 2025-04-02 | $3.36 | $3.78 | $3.05 | $3.65 | $3.65 | 448,587 |
| 2025-04-01 | $3.65 | $3.81 | $3.27 | $3.40 | $3.40 | 269,010 |
| 2025-03-31 | $3.70 | $3.80 | $3.50 | $3.64 | $3.64 | 326,464 |
| 2025-03-28 | $4.20 | $4.28 | $3.71 | $3.80 | $3.80 | 309,780 |
| 2025-03-27 | $4.67 | $4.76 | $4.17 | $4.21 | $4.21 | 200,728 |
| 2025-03-26 | $5.04 | $5.04 | $4.50 | $4.66 | $4.66 | 194,331 |
| 2025-03-25 | $5.05 | $5.06 | $4.55 | $4.92 | $4.92 | 319,890 |
| 2025-03-24 | $5.27 | $5.29 | $4.84 | $5.12 | $5.12 | 561,317 |
| 2025-03-21 | $5.86 | $6.20 | $5.07 | $5.18 | $5.18 | 2,037,482 |
| 2025-03-20 | $6.14 | $6.68 | $5.74 | $5.76 | $5.76 | 180,845 |
| 2025-03-19 | $6.30 | $6.57 | $6.01 | $6.21 | $6.21 | 191,002 |
| 2025-03-18 | $6.71 | $6.99 | $6.20 | $6.32 | $6.32 | 132,401 |
| 2025-03-17 | $6.86 | $7.09 | $6.60 | $6.72 | $6.72 | 128,476 |
| 2025-03-14 | $6.78 | $6.97 | $6.77 | $6.86 | $6.86 | 197,123 |
| 2025-03-13 | $7.04 | $7.41 | $6.50 | $6.83 | $6.83 | 64,218 |
| 2025-03-12 | $7.51 | $7.90 | $7.10 | $7.28 | $7.28 | 206,206 |
| 2025-03-11 | $7.03 | $7.42 | $6.77 | $7.37 | $7.37 | 80,911 |
| 2025-03-10 | $7.48 | $7.48 | $6.90 | $7.06 | $7.06 | 144,319 |
| 2025-03-07 | $7.91 | $8.08 | $7.20 | $7.56 | $7.56 | 99,075 |
| 2025-03-06 | $7.90 | $8.36 | $7.85 | $7.89 | $7.89 | 188,185 |
| 2025-03-05 | $7.43 | $8.31 | $7.43 | $7.98 | $7.98 | 111,603 |
| 2025-03-04 | $7.15 | $7.58 | $7.07 | $7.43 | $7.43 | 56,717 |
| 2025-03-03 | $7.07 | $7.64 | $6.88 | $7.17 | $7.17 | 62,674 |
| 2025-02-28 | $7.05 | $7.38 | $6.80 | $7.00 | $7.00 | 100,144 |
| 2025-02-27 | $7.61 | $7.94 | $7.05 | $7.05 | $7.05 | 91,884 |
| 2025-02-26 | $7.03 | $8.00 | $7.00 | $7.61 | $7.61 | 112,698 |
| 2025-02-25 | $7.19 | $7.92 | $7.02 | $7.17 | $7.17 | 124,065 |
| 2025-02-24 | $8.25 | $8.27 | $7.02 | $7.27 | $7.27 | 147,640 |
| 2025-02-21 | $8.35 | $8.72 | $8.18 | $8.25 | $8.25 | 127,105 |
| 2025-02-20 | $8.18 | $8.71 | $7.93 | $8.27 | $8.27 | 153,373 |
| 2025-02-19 | $8.55 | $8.55 | $8.13 | $8.18 | $8.18 | 72,402 |
| 2025-02-18 | $8.25 | $8.79 | $8.25 | $8.66 | $8.66 | 173,035 |
| 2025-02-14 | $7.66 | $8.01 | $7.44 | $7.99 | $7.99 | 99,914 |
| 2025-02-13 | $8.18 | $8.32 | $7.79 | $7.84 | $7.84 | 101,020 |
| 2025-02-12 | $7.67 | $8.51 | $7.50 | $8.17 | $8.17 | 192,259 |
| 2025-02-11 | $6.84 | $7.90 | $6.69 | $7.65 | $7.65 | 210,460 |
| 2025-02-10 | $6.20 | $6.77 | $6.05 | $6.60 | $6.60 | 152,296 |
| 2025-02-07 | $6.15 | $6.20 | $6.07 | $6.20 | $6.20 | 54,937 |
| 2025-02-06 | $6.21 | $6.21 | $6.10 | $6.19 | $6.19 | 70,834 |
| 2025-02-05 | $6.19 | $6.24 | $6.10 | $6.20 | $6.20 | 34,948 |
| 2025-02-04 | $6.29 | $6.29 | $6.12 | $6.18 | $6.18 | 44,848 |
| 2025-02-03 | $6.20 | $6.21 | $6.16 | $6.20 | $6.20 | 116,308 |
| 2025-01-31 | $5.96 | $6.29 | $5.94 | $6.20 | $6.20 | 285,442 |
| 2025-01-30 | $6.08 | $6.08 | $5.92 | $5.98 | $5.98 | 78,924 |
| 2025-01-29 | $5.98 | $6.00 | $5.89 | $5.95 | $5.95 | 77,529 |
| 2025-01-28 | $6.01 | $6.01 | $5.96 | $6.00 | $6.00 | 41,929 |
| 2025-01-27 | $6.00 | $6.01 | $5.94 | $6.00 | $6.00 | 64,514 |
| 2025-01-24 | $5.99 | $6.00 | $5.91 | $5.99 | $5.99 | 45,311 |
| 2025-01-23 | $6.00 | $6.02 | $5.83 | $5.96 | $5.96 | 97,240 |
| 2025-01-22 | $5.82 | $6.00 | $5.82 | $5.99 | $5.99 | 67,805 |
| 2025-01-21 | $6.00 | $6.00 | $5.81 | $5.88 | $5.88 | 47,998 |
| 2025-01-17 | $5.94 | $6.00 | $5.90 | $5.99 | $5.99 | 52,462 |
| 2025-01-16 | $5.84 | $6.02 | $5.80 | $6.00 | $6.00 | 918,644 |
| 2025-01-15 | $5.64 | $6.00 | $5.64 | $5.87 | $5.87 | 62,230 |
| 2025-01-14 | $5.60 | $5.79 | $5.60 | $5.61 | $5.61 | 42,868 |
| 2025-01-13 | $6.00 | $6.10 | $5.60 | $5.60 | $5.60 | 82,133 |
| 2025-01-10 | $5.90 | $6.04 | $5.79 | $6.00 | $6.00 | 319,212 |
| 2025-01-08 | $5.84 | $5.93 | $5.63 | $5.63 | $5.63 | 157,529 |
| 2025-01-07 | $5.95 | $5.99 | $5.73 | $5.75 | $5.75 | 422,299 |
| 2025-01-06 | $5.53 | $5.61 | $5.45 | $5.61 | $5.61 | 114,562 |
| 2025-01-03 | $5.39 | $5.59 | $5.35 | $5.59 | $5.59 | 104,439 |
| 2025-01-02 | $5.46 | $5.60 | $5.25 | $5.55 | $5.55 | 65,090 |
| 2024-12-31 | $5.58 | $5.59 | $5.40 | $5.58 | $5.58 | 33,665 |
| 2024-12-30 | $5.50 | $5.59 | $5.30 | $5.58 | $5.58 | 109,879 |
| 2024-12-27 | $5.62 | $5.62 | $5.40 | $5.61 | $5.61 | 234,876 |
| 2024-12-26 | $5.50 | $5.60 | $5.40 | $5.49 | $5.49 | 48,618 |
| 2024-12-24 | $5.46 | $5.74 | $5.27 | $5.52 | $5.52 | 42,051 |
| 2024-12-23 | $5.67 | $5.67 | $5.46 | $5.51 | $5.51 | 45,341 |
| 2024-12-20 | $5.70 | $5.75 | $5.55 | $5.58 | $5.58 | 72,014 |
| 2024-12-19 | $5.79 | $5.90 | $5.58 | $5.78 | $5.78 | 62,237 |
| 2024-12-18 | $5.62 | $5.84 | $5.55 | $5.70 | $5.70 | 177,219 |
| 2024-12-17 | $5.64 | $5.75 | $5.40 | $5.66 | $5.66 | 174,038 |
| 2024-12-16 | $5.75 | $5.85 | $5.41 | $5.50 | $5.50 | 436,753 |
| 2024-12-13 | $6.00 | $6.00 | $5.10 | $5.60 | $5.60 | 2,207,488 |
ANTERIS TECHNOLOGIES LTD (AVR) News Headlines
Recent ANTERIS TECHNOLOGIES LTD (AVR) News
Similar Companies to ANTERIS TECHNOLOGIES LTD (AVR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |