ANTERIS TECHNOLOGIES LTD (AVR) Exchange: ASX
Data as of Oct. 8, 2025
$4.90 ($-0.34) -6.49%
ANTERIS TECHNOLOGIES LTD - Daily Information
Click for more stock information on ANTERIS TECHNOLOGIES LTD.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $5.14 |
| Previous Close | $4.90 |
| High | $5.15 |
| Low | $4.46 |
| Adjusted Open | $5.14 |
| Previous Adjusted Close | $4.90 |
| Adjusted High | $5.15 |
| Adjusted Low | $4.46 |
Invest in ANTERIS TECHNOLOGIES LTD (AVR)
Historical Stock Data for ANTERIS TECHNOLOGIES LTD (AVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | $5.14 | $5.15 | $4.46 | $4.90 | $4.90 | 265,454 |
| 2025-09-19 | $5.35 | $5.41 | $5.12 | $5.24 | $5.24 | 2,494,407 |
| 2025-09-18 | $5.61 | $5.78 | $5.28 | $5.40 | $5.40 | 173,504 |
| 2025-09-17 | $5.76 | $5.93 | $5.55 | $5.61 | $5.61 | 202,170 |
| 2025-09-16 | $5.78 | $6.43 | $5.59 | $5.71 | $5.71 | 262,918 |
| 2025-09-15 | $5.60 | $5.93 | $5.38 | $5.82 | $5.82 | 288,065 |
| 2025-09-12 | $5.04 | $5.63 | $4.88 | $5.57 | $5.57 | 215,675 |
| 2025-09-11 | $4.81 | $5.07 | $4.77 | $5.00 | $5.00 | 157,670 |
| 2025-09-10 | $4.59 | $4.86 | $4.23 | $4.82 | $4.82 | 122,456 |
| 2025-09-09 | $4.68 | $4.75 | $4.34 | $4.64 | $4.64 | 146,262 |
| 2025-09-08 | $4.19 | $4.90 | $4.14 | $4.64 | $4.64 | 253,230 |
| 2025-09-05 | $4.00 | $4.18 | $3.98 | $4.16 | $4.16 | 80,321 |
| 2025-09-04 | $4.11 | $4.14 | $3.87 | $3.99 | $3.99 | 88,496 |
| 2025-09-03 | $4.02 | $4.20 | $3.88 | $4.10 | $4.10 | 127,285 |
| 2025-09-02 | $3.85 | $4.20 | $3.85 | $4.11 | $4.11 | 132,590 |
| 2025-08-29 | $3.66 | $4.09 | $3.66 | $4.02 | $4.02 | 178,936 |
| 2025-08-28 | $3.69 | $3.69 | $3.53 | $3.60 | $3.60 | 67,303 |
| 2025-08-27 | $3.78 | $3.99 | $3.66 | $3.66 | $3.66 | 64,006 |
| 2025-08-26 | $3.77 | $3.88 | $3.73 | $3.78 | $3.78 | 55,989 |
| 2025-08-25 | $4.10 | $4.20 | $3.70 | $3.70 | $3.70 | 58,398 |
| 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 |