5 DAY PERFORMANCE
-42.32%
1 MONTH PERFORMANCE
-32.38%
3 MONTH PERFORMANCE
+14.26%
6 MONTH PERFORMANCE
+6.08%
YEAR-TO-DATE PERFORMANCE
+18.84%
1 YEAR PERFORMANCE
+46.06%
Anteris Technologies Global Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $9.97 | $9.69 (-2.81%) | $10.26 | $9.49 | 4.67 M | $228.46 M |
| 06/25/2026 | $10.40 | $9.88 (-5%) | $10.47 | $9.85 | 1.35 M | $232.94 M |
| 06/24/2026 | $10.36 | $10.40 (0.39%) | $10.44 | $9.90 | 1.62 M | $245.20 M |
| 06/23/2026 | $9.38 | $10.28 (9.59%) | $10.56 | $9.35 | 1.55 M | $242.37 M |
| 06/22/2026 | $9.85 | $9.59 (-2.64%) | $10.00 | $9.37 | 1.01 M | $226.10 M |
| 06/18/2026 | $9.65 | $9.78 (1.35%) | $9.94 | $9.38 | 1.45 M | $230.58 M |
| 06/17/2026 | $9.28 | $9.50 (2.37%) | $9.90 | $9.27 | 1.16 M | $223.98 M |
| 06/16/2026 | $9.30 | $9.27 (-0.32%) | $9.59 | $9.23 | 1.06 M | $218.56 M |
| 06/15/2026 | $9.39 | $9.42 (0.32%) | $9.53 | $9.18 | 855.50 K | $222.09 M |
| 06/12/2026 | $9.33 | $9.15 (-1.93%) | $9.54 | $9.05 | 691.71 K | $215.73 M |
| 06/11/2026 | $9.57 | $9.31 (-2.72%) | $9.71 | $9.13 | 978.17 K | $219.50 M |
| 06/10/2026 | $9.49 | $9.50 (0.11%) | $9.86 | $9.31 | 1.03 M | $223.98 M |
| 06/09/2026 | $9.52 | $9.47 (-0.53%) | $9.65 | $8.85 | 1.70 M | $223.27 M |
| 06/08/2026 | $9.67 | $9.34 (-3.41%) | $9.82 | $9.32 | 1.01 M | $220.21 M |
| 06/05/2026 | $9.92 | $9.64 (-2.82%) | $10.00 | $9.39 | 1.33 M | $227.28 M |
| 06/04/2026 | $9.08 | $9.65 (6.28%) | $10.14 | $8.99 | 2.13 M | $227.52 M |
| 06/03/2026 | $9.30 | $8.95 (-3.76%) | $9.34 | $8.83 | 1.06 M | $211.01 M |
| 06/02/2026 | $9.10 | $9.29 (2.09%) | $9.49 | $9.02 | 975.76 K | $219.03 M |
| 06/01/2026 | $8.50 | $9.10 (7.06%) | $9.13 | $8.43 | 2.10 M | $214.55 M |
| 05/29/2026 | $8.71 | $8.62 (-1.03%) | $8.71 | $8.44 | 1.07 M | $203.23 M |
| 05/28/2026 | $8.71 | $8.77 (0.69%) | $9.11 | $8.54 | 867.26 K | $206.77 M |
| 05/27/2026 | $8.96 | $8.86 (-1.12%) | $9.25 | $8.69 | 1.06 M | $208.89 M |
| 05/26/2026 | $9.50 | $9.08 (-4.42%) | $9.58 | $8.79 | 1.61 M | $214.08 M |
| 05/22/2026 | $9.03 | $9.62 (6.53%) | $9.79 | $9.03 | 2.35 M | $226.81 M |
| 05/21/2026 | $8.50 | $9.00 (5.88%) | $9.28 | $8.44 | 2.20 M | $212.19 M |
| 05/20/2026 | $7.75 | $8.62 (11.23%) | $8.65 | $7.65 | 1.68 M | $203.23 M |
| 05/19/2026 | $7.50 | $7.70 (2.67%) | $7.86 | $7.41 | 1.65 M | $181.54 M |
| 05/18/2026 | $7.26 | $7.57 (4.27%) | $7.60 | $7.22 | 1.07 M | $178.48 M |
| 05/15/2026 | $7.14 | $7.24 (1.4%) | $7.36 | $6.94 | 1.03 M | $170.70 M |
| 05/14/2026 | $6.59 | $7.25 (10.02%) | $7.49 | $6.48 | 1.55 M | $170.93 M |
| 05/13/2026 | $6.45 | $6.53 (1.24%) | $6.69 | $6.30 | 710.72 K | $153.96 M |
| 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 |
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.
