5 DAY PERFORMANCE
-9.88%
1 MONTH PERFORMANCE
-4.35%
3 MONTH PERFORMANCE
+3.85%
6 MONTH PERFORMANCE
+56.46%
YEAR-TO-DATE PERFORMANCE
+18.84%
1 YEAR PERFORMANCE
+30.33%
Anteris Technologies Global Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $6.44 | $6.70 (4.04%) | $6.72 | $6.34 | 566.00 K | $157.97 M |
| 05/11/2026 | $6.65 | $6.51 (-2.11%) | $6.75 | $6.44 | 821.10 K | $153.49 M |
| 05/08/2026 | $6.45 | $6.58 (2.02%) | $6.58 | $6.30 | 603.62 K | $155.14 M |
| 05/07/2026 | $6.37 | $6.51 (2.2%) | $6.54 | $6.29 | 490.70 K | $153.49 M |
| 05/06/2026 | $6.23 | $6.39 (2.57%) | $6.58 | $6.20 | 637.30 K | $150.66 M |
| 05/05/2026 | $6.22 | $6.19 (-0.48%) | $6.36 | $6.15 | 413.23 K | $145.94 M |
| 05/04/2026 | $6.24 | $6.13 (-1.76%) | $6.43 | $5.99 | 612.61 K | $144.53 M |
| 05/01/2026 | $6.10 | $6.36 (4.26%) | $6.38 | $5.94 | 1.05 M | $149.95 M |
| 04/30/2026 | $5.80 | $6.15 (6.03%) | $6.16 | $5.71 | 754.03 K | $145.00 M |
| 04/29/2026 | $5.59 | $5.90 (5.55%) | $5.91 | $5.50 | 725.62 K | $139.10 M |
| 04/28/2026 | $5.73 | $5.68 (-0.87%) | $6.06 | $5.51 | 1.24 M | $133.92 M |
| 04/27/2026 | $5.55 | $5.66 (1.98%) | $5.74 | $5.51 | 800.10 K | $133.45 M |
| 04/24/2026 | $5.55 | $5.58 (0.54%) | $5.61 | $5.41 | 663.53 K | $131.56 M |
| 04/23/2026 | $5.70 | $5.53 (-2.98%) | $5.77 | $5.48 | 412.16 K | $130.38 M |
| 04/22/2026 | $5.81 | $5.69 (-2.07%) | $5.89 | $5.63 | 551.98 K | $134.15 M |
| 04/21/2026 | $5.90 | $5.70 (-3.39%) | $5.90 | $5.64 | 440.78 K | $134.39 M |
| 04/20/2026 | $6.10 | $5.92 (-2.95%) | $6.23 | $5.87 | 483.71 K | $139.58 M |
| 04/17/2026 | $6.06 | $6.07 (0.17%) | $6.13 | $5.95 | 930.13 K | $143.11 M |
| 04/16/2026 | $6.28 | $5.96 (-5.1%) | $6.30 | $5.91 | 993.00 K | $140.52 M |
| 04/15/2026 | $6.23 | $6.29 (0.96%) | $6.30 | $6.14 | 460.64 K | $148.30 M |
| 04/14/2026 | $6.25 | $6.29 (0.64%) | $6.45 | $6.21 | 770.16 K | $148.30 M |
| 04/13/2026 | $5.65 | $6.20 (9.73%) | $6.25 | $5.64 | 921.20 K | $146.18 M |
| 04/10/2026 | $5.58 | $5.68 (1.79%) | $5.71 | $5.44 | 520.58 K | $133.92 M |
| 04/09/2026 | $5.37 | $5.51 (2.61%) | $5.60 | $5.28 | 555.83 K | $129.91 M |
| 04/08/2026 | $5.64 | $5.44 (-3.55%) | $5.68 | $5.37 | 645.70 K | $128.26 M |
| 04/07/2026 | $5.26 | $5.32 (1.14%) | $5.34 | $4.99 | 635.20 K | $125.43 M |
| 04/06/2026 | $5.47 | $5.16 (-5.67%) | $5.63 | $5.16 | 608.80 K | $121.66 M |
| 04/02/2026 | $5.23 | $5.50 (5.16%) | $5.51 | $5.14 | 527.71 K | $129.67 M |
| 04/01/2026 | $5.66 | $5.32 (-6.01%) | $5.80 | $5.30 | 1.94 M | $125.43 M |
| 03/31/2026 | $5.24 | $5.55 (5.92%) | $5.71 | $5.21 | 1.52 M | $130.85 M |
| 03/30/2026 | $5.20 | $5.11 (-1.73%) | $5.25 | $5.06 | 1.03 M | $120.48 M |
| 03/27/2026 | $5.30 | $5.19 (-2.08%) | $5.34 | $5.13 | 1.10 M | $122.36 M |
| 03/26/2026 | $5.50 | $5.39 (-2%) | $5.67 | $5.38 | 903.85 K | $127.08 M |
| 03/25/2026 | $5.49 | $5.53 (0.73%) | $5.67 | $5.47 | 594.23 K | $130.38 M |
| 03/24/2026 | $5.40 | $5.39 (-0.19%) | $5.46 | $5.26 | 502.80 K | $127.08 M |
| 03/23/2026 | $5.74 | $5.47 (-4.7%) | $5.76 | $5.32 | 672.79 K | $128.97 M |
| 03/20/2026 | $5.89 | $5.60 (-4.92%) | $5.94 | $5.56 | 6.22 M | $132.03 M |
| 03/19/2026 | $5.82 | $5.89 (1.2%) | $6.04 | $5.77 | 532.91 K | $138.87 M |
| 03/18/2026 | $5.98 | $5.89 (-1.51%) | $6.15 | $5.86 | 637.30 K | $138.87 M |
| 03/17/2026 | $6.21 | $5.97 (-3.86%) | $6.37 | $5.88 | 907.70 K | $140.75 M |
| 03/16/2026 | $6.23 | $6.27 (0.64%) | $6.58 | $6.18 | 744.83 K | $147.83 M |
| 03/13/2026 | $6.60 | $6.19 (-6.21%) | $6.67 | $6.17 | 674.23 K | $145.94 M |
| 03/12/2026 | $6.66 | $6.58 (-1.2%) | $6.90 | $6.56 | 1.02 M | $155.14 M |
| 03/11/2026 | $6.65 | $6.69 (0.6%) | $6.86 | $6.46 | 1.22 M | $157.73 M |
| 03/10/2026 | $6.10 | $6.38 (4.59%) | $6.60 | $5.93 | 1.07 M | $150.42 M |
| 03/09/2026 | $6.05 | $5.93 (-1.98%) | $6.19 | $5.81 | 1.15 M | $139.81 M |
| 03/06/2026 | $6.19 | $6.20 (0.16%) | $6.30 | $5.99 | 821.25 K | $146.18 M |
| 03/05/2026 | $6.36 | $6.33 (-0.47%) | $6.55 | $6.27 | 657.50 K | $149.24 M |
| 03/04/2026 | $6.44 | $6.35 (-1.4%) | $6.85 | $6.32 | 906.33 K | $149.71 M |
| 03/03/2026 | $6.33 | $6.44 (1.74%) | $6.73 | $6.16 | 1.11 M | $151.84 M |
| 03/02/2026 | $6.23 | $6.62 (6.26%) | $6.95 | $6.20 | 999.31 K | $156.08 M |
| 02/27/2026 | $6.20 | $6.51 (5%) | $6.84 | $6.20 | 1.06 M | $153.49 M |
| 02/26/2026 | $6.27 | $6.34 (1.12%) | $6.44 | $6.18 | 656.72 K | $149.48 M |
| 02/25/2026 | $6.26 | $6.27 (0.16%) | $6.46 | $6.20 | 782.20 K | $147.83 M |
| 02/24/2026 | $6.14 | $6.20 (0.98%) | $6.41 | $6.14 | 632.40 K | $146.18 M |
| 02/23/2026 | $5.74 | $6.16 (7.32%) | $6.19 | $5.74 | 1.16 M | $145.23 M |
| 02/20/2026 | $5.71 | $5.68 (-0.53%) | $5.87 | $5.65 | 346.09 K | $133.92 M |
| 02/19/2026 | $5.66 | $5.76 (1.77%) | $5.82 | $5.59 | 237.60 K | $135.80 M |
| 02/18/2026 | $5.57 | $5.72 (2.69%) | $5.84 | $5.55 | 502.50 K | $134.86 M |
| 02/17/2026 | $5.65 | $5.63 (-0.35%) | $5.80 | $5.56 | 526.58 K | $132.74 M |
| 02/13/2026 | $5.68 | $5.71 (0.53%) | $5.83 | $5.43 | 995.65 K | $134.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
