Anteris Technologies Ltd Historical Data - AVR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Anteris Technologies Ltd (AVR)
Anteris Technologies Ltd (AVR) Historical

Anteris Technologies Ltd (AVR)

10.60

0.09

(0.86%)

Closed 04 March 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.14	-16.7974882261	12.74	12.74	10.6	6367	11.39048377	DE
4	1.44	15.7205240175	9.16	13.36	9.16	13233	11.51130744	DE
12	1.2	12.7659574468	9.4	13.36	7.65	12178	9.990439	DE
26	-2.46	-18.8361408882	13.06	13.91	7.65	22702	10.7306632	DE
52	-6.5	-38.0116959064	17.1	23.93	7.65	18478	13.74152829	DE
156	-8.55	-44.6475195822	19.15	30.89	7.65	15295	18.29842247	DE
260	3.1	41.3333333333	7.5	30.89	3.03	17107	14.39010482	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740978900	10.51	-0.63	-5.66	10.51	10.51	10.51	318
1740719700	11.14	-0.06	-0.54	11.05	11.29	11	4583
1740633300	11.2	0.12	1.08	11.28	11.82	11.2	6196
1740546900	11.08	0.03	0.27	11.5	11.5	11.05	3200
1740460500	11.05	-1.55	-12.30	11.95	11.95	11.01	11789
1740374100	12.6	0.05	0.40	12.74	12.74	12.5	6065
1740114900	12.55	0.06	0.48	12.45	12.57	12.45	7190
1740028500	12.49	-0.07	-0.56	12.61	12.61	12.33	7380
1739942100	12.56	0.56	4.67	12.72	13.36	12.5	54318
1739855700	12	-0.5	-4.00	12.32	12.44	12	361
1739769300	12.5	-0.24	-1.88	12.76	12.84	12.5	11098
1739510100	12.74	-0.3	-2.30	12.76	12.85	12.71	8671
1739423700	13.04	0.53	4.24	12.74	13.2	12.74	11937
1739337300	12.51	2.01	19.14	11.45	12.9	11.45	40679
1739250900	10.5	0.59	5.95	10.01	10.88	10.01	7265
1739164500	9.91	0.3	3.12	9.91	9.91	9.91	2665
1738905300	9.61	-0.29	-2.93	9.94	9.94	9.61	6917
1738818900	9.9	0.29	3.02	9.89	9.99	9.89	3940
1738732500	9.61	0.02	0.21	9.9	9.9	9.61	11539
1738646100	9.59	-0.41	-4.10	10	10	9.59	15734
1738559700	10	0.71	7.64	9.16	10.105	9.16	43142
1738300500	9.2899999	0.29	3.22	9	9.2899999	9	4018
1738214100	9	-0.39	-4.15	9.33	9.33	9	32595
1738127700	9.39	0.02	0.21	9.49	9.49	9.16	10718
1738041300	9.3699999	0.32	3.54	9.03	9.3699999	9	2644
1737695700	9.05	-0.06	-0.66	9.2	9.2	9.05	3370
1737609300	9.11	-0.14	-1.51	9.26	9.39	9.07	2577
1737522900	9.25	-0.01	-0.11	9.2899999	9.2899999	9.25	236
1737436500	9.26	-0.19	-2.01	9.76	9.82	9.25	3406
1737350100	9.45	-0.19	-1.97	9.64	9.82	9.45	4570
1737090900	9.64	0.39	4.22	9.5	9.64	9.25	1133
1737004500	9.25	-0.2	-2.12	9.45	9.6	9.25	5818
1736918100	9.45	0.19	2.05	9.8	10	9.45	4171
1736831700	9.26	-0.25	-2.63	10	10	9.26	7414
1736745300	9.51	0.31	3.37	9.35	9.8	9.35	50268
1736486100	9.2	0.18	2.00	9.02	9.2	9.02	2511
1736399700	9.02	-0.48	-5.05	9.5	9.5	9.01	1819
1736313300	9.5	0.98	11.50	8.95	9.5	8.86	14799
1736226900	8.52	-0.08	-0.93	8.4	8.6	8.4	3742
1736140500	8.6	0.07	0.82	8.23	8.6	8.2	7323
1735881300	8.53	0.12	1.43	8.35	8.56	8.2	5024
1735794900	8.41	0.12	1.46	8.34	8.57	8.05	20548
1735617660	8.289	0.44	5.59	7.85	8.49	7.85	49003
1735535700	7.85	-0.2	-2.48	8.03	8.1199999	7.65	34574
1735276500	8.05	-0.8	-9.04	8.85	8.85	8.01	10563
1735014060	8.85	-0.09	-1.01	8.94	8.94	8.61	2623
1734930900	8.94	0	0.00	8.95	9	8.8	9195
1734671700	8.94	-0.1	-1.11	9	9	8.82	10790
1734585300	9.0399999	0.45	5.24	8.6	9.15	8.6	17298
1734498900	8.59	-0.27	-3.05	8.93	9.1199999	8.5	11647
1734412500	8.86	-1.84	-17.20	9.4	9.4	8.67	9855
1734326100	10.7	0	0.00	10.7	10.7	10.7	0
1734066900	10.7	0	0.00	10.7	10.7	10.7	0
1733980500	10.7	0	0.00	10.7	10.7	10.7	0
1733894100	10.7	0	0.00	10.7	10.7	10.7	0
1733807700	10.7	0	0.00	10.7	10.7	10.7	0
1733721300	10.7	0	0.00	10.7	10.7	10.7	0
1733462100	10.7	0	0.00	10.7	10.7	10.7	0
1733375700	10.7	0.84	8.52	10.2	11	10	53355
1733289300	9.86	0.15	1.54	10	10.15	9.71	15764

Anteris Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions