5 DAY PERFORMANCE
-25.79%
1 MONTH PERFORMANCE
-31.33%
YEAR-TO-DATE PERFORMANCE
+0.54%
Anteris Technologies Global Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.51 | $7.28 (-3.06%) | $7.90 | $7.13 | 205,842 | $258.05 M |
| 03/11/2025 | $7.03 | $7.37 (4.84%) | $7.42 | $6.77 | 80,900 | $264.88 M |
| 03/10/2025 | $7.48 | $7.06 (-5.61%) | $7.48 | $6.90 | 144,319 | $253.73 M |
| 03/07/2025 | $7.91 | $7.56 (-4.42%) | $8.08 | $7.20 | 99,100 | $271.70 M |
| 03/06/2025 | $7.90 | $7.89 (-0.13%) | $8.36 | $7.84 | 188,200 | $283.57 M |
| 03/05/2025 | $7.43 | $7.98 (7.4%) | $8.31 | $7.43 | 111,600 | $286.80 M |
| 03/04/2025 | $7.15 | $7.43 (3.92%) | $7.58 | $7.07 | 56,700 | $267.03 M |
| 03/03/2025 | $7.07 | $7.17 (1.41%) | $7.64 | $6.88 | 62,700 | $257.69 M |
| 02/28/2025 | $7.05 | $7.00 (-0.71%) | $7.38 | $6.80 | 100,100 | $251.58 M |
| 02/27/2025 | $7.61 | $7.05 (-7.36%) | $7.94 | $7.05 | 91,900 | $253.38 M |
| 02/26/2025 | $7.03 | $7.61 (8.25%) | $8.00 | $7.00 | 112,700 | $273.50 M |
| 02/25/2025 | $7.19 | $7.17 (-0.28%) | $7.92 | $7.02 | 124,100 | $257.69 M |
| 02/24/2025 | $8.25 | $7.27 (-11.88%) | $8.27 | $7.02 | 147,600 | $261.28 M |
| 02/21/2025 | $8.35 | $8.25 (-1.2%) | $8.72 | $8.18 | 127,104 | $296.50 M |
| 02/20/2025 | $8.18 | $8.27 (1.1%) | $8.71 | $7.93 | 153,400 | $297.22 M |
| 02/19/2025 | $8.55 | $8.18 (-4.33%) | $8.55 | $8.13 | 72,400 | $293.99 M |
| 02/18/2025 | $8.25 | $8.65 (4.85%) | $8.79 | $8.25 | 173,000 | $310.88 M |
| 02/14/2025 | $7.66 | $7.99 (4.31%) | $8.01 | $7.44 | 99,911 | $287.16 M |
| 02/13/2025 | $8.18 | $7.84 (-4.16%) | $8.32 | $7.79 | 101,020 | $281.77 M |
| 02/12/2025 | $7.67 | $8.17 (6.52%) | $8.51 | $7.50 | 192,300 | $293.63 M |
| 02/11/2025 | $6.84 | $7.65 (11.84%) | $7.90 | $6.70 | 210,500 | $274.94 M |
| 02/10/2025 | $6.20 | $6.60 (6.45%) | $6.77 | $6.05 | 152,296 | $237.20 M |
| 02/07/2025 | $6.15 | $6.20 (0.81%) | $6.20 | $6.07 | 54,937 | $222.83 M |
| 02/06/2025 | $6.21 | $6.19 (-0.32%) | $6.21 | $6.10 | 70,834 | $222.47 M |
| 02/05/2025 | $6.19 | $6.20 (0.16%) | $6.24 | $6.10 | 34,948 | $222.83 M |
| 02/04/2025 | $6.29 | $6.18 (-1.75%) | $6.29 | $6.12 | 44,848 | $222.11 M |
| 02/03/2025 | $6.20 | $6.20 (0%) | $6.21 | $6.16 | 116,308 | $222.83 M |
| 01/31/2025 | $5.96 | $6.20 (4.03%) | $6.29 | $5.94 | 285,442 | $222.83 M |
| 01/30/2025 | $6.08 | $5.98 (-1.64%) | $6.08 | $5.92 | 78,924 | $214.92 M |
| 01/29/2025 | $5.98 | $5.95 (-0.5%) | $6.00 | $5.89 | 77,529 | $213.84 M |
| 01/28/2025 | $6.01 | $6.00 (-0.08%) | $6.01 | $5.96 | 41,929 | $215.64 M |
| 01/27/2025 | $6.00 | $6.00 (0%) | $6.01 | $5.94 | 64,514 | $215.64 M |
| 01/24/2025 | $5.99 | $5.99 (0%) | $6.00 | $5.91 | 45,311 | $215.28 M |
| 01/23/2025 | $6.00 | $5.96 (-0.67%) | $6.02 | $5.83 | 97,240 | $214.20 M |
| 01/22/2025 | $5.82 | $5.99 (2.92%) | $6.00 | $5.82 | 67,805 | $215.28 M |
| 01/21/2025 | $6.00 | $5.88 (-2%) | $6.00 | $5.81 | 47,998 | $211.33 M |
| 01/17/2025 | $5.94 | $5.99 (0.84%) | $6.00 | $5.90 | 52,462 | $215.28 M |
| 01/16/2025 | $5.84 | $6.00 (2.74%) | $6.02 | $5.80 | 918,644 | $215.64 M |
| 01/15/2025 | $5.64 | $5.87 (4.08%) | $6.00 | $5.64 | 62,230 | $210.97 M |
| 01/14/2025 | $5.60 | $5.61 (0.18%) | $5.79 | $5.60 | 42,868 | $201.62 M |
| 01/13/2025 | $6.00 | $5.60 (-6.67%) | $6.10 | $5.60 | 82,133 | $201.26 M |
| 01/10/2025 | $5.90 | $6.00 (1.69%) | $6.04 | $5.79 | 319,212 | $215.64 M |
| 01/08/2025 | $5.84 | $5.63 (-3.6%) | $5.93 | $5.63 | 157,529 | $202.34 M |
| 01/07/2025 | $5.95 | $5.75 (-3.36%) | $5.99 | $5.73 | 422,299 | $206.65 M |
| 01/06/2025 | $5.53 | $5.61 (1.45%) | $5.61 | $5.45 | 114,562 | $201.62 M |
| 01/03/2025 | $5.39 | $5.59 (3.71%) | $5.59 | $5.35 | 104,439 | $200.90 M |
| 01/02/2025 | $5.46 | $5.55 (1.65%) | $5.60 | $5.25 | 65,090 | $199.47 M |
| 12/31/2024 | $5.58 | $5.58 (0%) | $5.59 | $5.40 | 33,665 | $200.54 M |
| 12/30/2024 | $5.50 | $5.58 (1.45%) | $5.59 | $5.30 | 109,879 | $200.54 M |
| 12/27/2024 | $5.62 | $5.61 (-0.18%) | $5.62 | $5.40 | 234,876 | $201.62 M |
| 12/26/2024 | $5.50 | $5.49 (-0.18%) | $5.60 | $5.40 | 48,618 | $197.31 M |
| 12/24/2024 | $5.46 | $5.52 (1.1%) | $5.74 | $5.27 | 42,051 | $198.39 M |
| 12/23/2024 | $5.67 | $5.51 (-2.82%) | $5.67 | $5.46 | 45,341 | $198.03 M |
| 12/20/2024 | $5.70 | $5.58 (-2.11%) | $5.75 | $5.55 | 72,014 | $200.54 M |
| 12/19/2024 | $5.79 | $5.78 (-0.17%) | $5.90 | $5.58 | 62,237 | $207.73 M |
| 12/18/2024 | $5.62 | $5.70 (1.42%) | $5.84 | $5.55 | 177,219 | $204.86 M |
| 12/17/2024 | $5.64 | $5.66 (0.35%) | $5.75 | $5.40 | 174,038 | $203.42 M |
| 12/16/2024 | $5.75 | $5.50 (-4.35%) | $5.85 | $5.41 | 436,753 | $197.67 M |
| 12/13/2024 | $6.00 | $5.60 (-6.67%) | $6.00 | $5.10 | 2.21 M | $201.26 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.
