5 DAY PERFORMANCE
-23.09%
1 MONTH PERFORMANCE
-31.21%
3 MONTH PERFORMANCE
-38.93%
6 MONTH PERFORMANCE
+9.01%
YEAR-TO-DATE PERFORMANCE
+18.84%
1 YEAR PERFORMANCE
+24.06%
Anteris Technologies Global Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.75 | $6.63 (-1.78%) | $6.78 | $6.57 | 2.47 M | $645.37 M |
| 10/07/2026 | $6.83 | $6.82 (-0.15%) | $7.08 | $6.76 | 2.45 M | $663.86 M |
| 10/06/2026 | $7.57 | $7.05 (-6.87%) | $7.66 | $7.02 | 2.64 M | $686.25 M |
| 10/05/2026 | $7.66 | $7.55 (-1.44%) | $7.75 | $7.37 | 1.89 M | $734.92 M |
| 10/02/2026 | $7.97 | $7.71 (-3.26%) | $8.00 | $7.66 | 1.50 M | $750.49 M |
| 10/01/2026 | $7.74 | $7.61 (-1.68%) | $7.86 | $7.52 | 1.17 M | $740.76 M |
| 09/30/2026 | $7.66 | $7.77 (1.44%) | $7.96 | $7.54 | 976.40 K | $756.33 M |
| 09/29/2026 | $7.80 | $7.59 (-2.69%) | $7.84 | $7.53 | 782.40 K | $738.81 M |
| 09/28/2026 | $7.63 | $7.74 (1.44%) | $7.76 | $7.56 | 707.20 K | $753.41 M |
| 09/25/2026 | $7.65 | $7.69 (0.52%) | $7.84 | $7.49 | 762.70 K | $748.55 M |
| 09/24/2026 | $7.60 | $7.65 (0.66%) | $7.70 | $7.47 | 779.00 K | $744.65 M |
| 09/23/2026 | $8.03 | $7.62 (-5.11%) | $8.04 | $7.57 | 868.78 K | $741.73 M |
| 09/22/2026 | $8.27 | $8.13 (-1.69%) | $8.32 | $8.06 | 842.90 K | $791.38 M |
| 09/21/2026 | $8.20 | $8.15 (-0.61%) | $8.24 | $7.99 | 744.26 K | $793.32 M |
| 09/18/2026 | $8.40 | $8.16 (-2.86%) | $8.57 | $8.12 | 1.81 M | $794.30 M |
| 09/17/2026 | $8.50 | $8.42 (-0.94%) | $8.60 | $8.35 | 445.00 K | $819.60 M |
| 09/16/2026 | $8.36 | $8.37 (0.12%) | $8.47 | $8.26 | 968.20 K | $814.74 M |
| 09/15/2026 | $8.68 | $8.34 (-3.92%) | $8.71 | $8.30 | 583.67 K | $811.82 M |
| 09/14/2026 | $8.32 | $8.72 (4.81%) | $8.73 | $8.26 | 551.84 K | $848.81 M |
| 09/11/2026 | $8.41 | $8.35 (-0.71%) | $8.57 | $8.10 | 640.40 K | $812.79 M |
| 09/10/2026 | $8.35 | $8.30 (-0.6%) | $8.45 | $8.23 | 842.35 K | $807.92 M |
| 09/09/2026 | $8.58 | $8.53 (-0.58%) | $8.74 | $8.50 | 681.94 K | $830.31 M |
| 09/08/2026 | $9.04 | $8.62 (-4.65%) | $9.04 | $8.61 | 490.55 K | $839.07 M |
| 09/04/2026 | $8.66 | $9.04 (4.39%) | $9.10 | $8.66 | 362.90 K | $879.96 M |
| 09/03/2026 | $8.72 | $8.72 (0%) | $8.76 | $8.46 | 534.39 K | $848.81 M |
| 09/02/2026 | $8.50 | $8.59 (1.06%) | $8.86 | $8.49 | 470.43 K | $836.15 M |
| 09/01/2026 | $8.48 | $8.45 (-0.35%) | $8.63 | $8.41 | 568.65 K | $822.52 M |
| 08/31/2026 | $8.66 | $8.61 (-0.58%) | $8.74 | $8.43 | 755.62 K | $838.10 M |
| 08/28/2026 | $9.05 | $8.74 (-3.43%) | $9.07 | $8.69 | 533.76 K | $850.75 M |
| 08/27/2026 | $8.95 | $8.97 (0.22%) | $9.37 | $8.91 | 469.50 K | $873.14 M |
| 08/26/2026 | $8.86 | $8.95 (1.02%) | $9.05 | $8.75 | 558.86 K | $871.19 M |
| 08/25/2026 | $8.86 | $8.89 (0.34%) | $8.96 | $8.72 | 515.28 K | $865.35 M |
| 08/24/2026 | $8.89 | $8.80 (-1.01%) | $8.96 | $8.61 | 802.51 K | $856.59 M |
| 08/21/2026 | $9.41 | $8.98 (-4.57%) | $9.41 | $8.95 | 567.15 K | $874.11 M |
| 08/20/2026 | $9.68 | $9.25 (-4.44%) | $9.89 | $9.09 | 1.17 M | $900.40 M |
| 08/19/2026 | $9.72 | $9.83 (1.13%) | $10.10 | $9.39 | 1.26 M | $956.85 M |
| 08/18/2026 | $9.36 | $9.58 (2.35%) | $9.70 | $9.35 | 720.90 K | $932.52 M |
| 08/17/2026 | $9.27 | $9.42 (1.62%) | $9.60 | $9.21 | 488.19 K | $916.94 M |
| 08/14/2026 | $8.84 | $9.40 (6.33%) | $9.42 | $8.73 | 683.50 K | $915.00 M |
| 08/13/2026 | $8.85 | $8.93 (0.9%) | $9.13 | $8.84 | 447.00 K | $869.25 M |
| 08/12/2026 | $9.03 | $8.87 (-1.77%) | $9.09 | $8.59 | 832.92 K | $863.41 M |
| 08/11/2026 | $9.02 | $9.17 (1.66%) | $9.46 | $9.00 | 1.11 M | $892.61 M |
| 08/10/2026 | $8.80 | $8.96 (1.82%) | $9.24 | $8.79 | 1.07 M | $872.17 M |
| 08/07/2026 | $8.51 | $8.91 (4.7%) | $8.92 | $8.47 | 502.60 K | $210.07 M |
| 08/06/2026 | $7.96 | $8.36 (5.03%) | $8.56 | $7.95 | 987.10 K | $197.10 M |
| 08/05/2026 | $8.26 | $8.05 (-2.54%) | $8.37 | $7.99 | 584.54 K | $189.79 M |
| 08/04/2026 | $8.32 | $8.28 (-0.48%) | $8.43 | $8.17 | 1.27 M | $195.22 M |
| 08/03/2026 | $7.86 | $8.28 (5.34%) | $8.48 | $7.86 | 1.43 M | $195.22 M |
| 07/31/2026 | $8.27 | $7.84 (-5.2%) | $8.39 | $7.73 | 1.03 M | $184.84 M |
| 07/30/2026 | $8.03 | $8.24 (2.62%) | $8.33 | $8.00 | 1.44 M | $194.27 M |
| 07/29/2026 | $7.95 | $7.90 (-0.63%) | $8.22 | $7.88 | 883.51 K | $186.26 M |
| 07/28/2026 | $8.15 | $8.17 (0.25%) | $8.43 | $7.75 | 1.50 M | $192.62 M |
| 07/27/2026 | $8.24 | $8.17 (-0.85%) | $8.47 | $8.08 | 838.23 K | $192.62 M |
| 07/24/2026 | $8.32 | $8.13 (-2.28%) | $8.39 | $8.05 | 503.50 K | $191.68 M |
| 07/23/2026 | $8.20 | $8.19 (-0.12%) | $8.40 | $8.03 | 541.80 K | $193.10 M |
| 07/22/2026 | $8.45 | $8.35 (-1.18%) | $8.53 | $8.22 | 550.05 K | $196.87 M |
| 07/21/2026 | $8.22 | $8.49 (3.28%) | $8.50 | $7.97 | 1.36 M | $200.17 M |
| 07/20/2026 | $8.53 | $8.22 (-3.63%) | $8.63 | $8.21 | 717.45 K | $193.80 M |
| 07/17/2026 | $8.23 | $8.45 (2.67%) | $8.78 | $8.07 | 1.15 M | $199.23 M |
| 07/16/2026 | $8.71 | $8.34 (-4.25%) | $8.83 | $8.10 | 2.01 M | $196.63 M |
| 07/15/2026 | $8.86 | $8.69 (-1.92%) | $8.99 | $8.51 | 856.51 K | $204.88 M |
| 07/14/2026 | $9.36 | $8.95 (-4.38%) | $9.47 | $8.91 | 790.60 K | $211.01 M |
| 07/13/2026 | $9.66 | $9.36 (-3.11%) | $9.87 | $9.35 | 690.65 K | $220.68 M |
| 07/10/2026 | $9.59 | $9.77 (1.88%) | $9.81 | $9.31 | 695.05 K | $230.35 M |
| 07/09/2026 | $9.81 | $9.49 (-3.26%) | $9.81 | $9.28 | 1.08 M | $223.75 M |
| 07/08/2026 | $9.80 | $9.71 (-0.92%) | $9.95 | $9.46 | 1.50 M | $228.93 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.
