Anteris Technologies Glob... (AVR)
NASDAQ: AVR
· Real-Time Price · USD
3.94
0.02 (0.51%)
At close: Aug 15, 2025, 12:29 PM
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.06 | 4.06 | 3.82 | 3.92 | 3.92 | -3.45% | 70,617 |
| Aug 13, 2025 | 3.76 | 4.10 | 3.51 | 4.06 | 4.06 | 9.43% | 104,000 |
| Aug 12, 2025 | 3.79 | 3.79 | 3.17 | 3.71 | 3.71 | 6.00% | 97,700 |
| Aug 11, 2025 | 3.64 | 3.64 | 3.40 | 3.50 | 3.50 | -3.31% | 75,800 |
| Aug 8, 2025 | 3.60 | 3.79 | 3.42 | 3.62 | 3.62 | 0.28% | 46,700 |
| Aug 7, 2025 | 3.69 | 3.75 | 3.35 | 3.61 | 3.61 | -5.00% | 90,400 |
| Aug 6, 2025 | 3.82 | 3.90 | 3.65 | 3.80 | 3.80 | 0.00% | 110,800 |
| Aug 5, 2025 | 3.45 | 3.88 | 3.32 | 3.80 | 3.80 | 10.79% | 142,500 |
| Aug 4, 2025 | 3.12 | 3.45 | 3.09 | 3.43 | 3.43 | 11.73% | 64,400 |
| Aug 1, 2025 | 3.15 | 3.29 | 2.99 | 3.07 | 3.07 | -4.36% | 86,100 |
| Jul 31, 2025 | 3.34 | 3.63 | 3.19 | 3.21 | 3.21 | -3.60% | 74,000 |
| Jul 30, 2025 | 3.25 | 3.55 | 3.25 | 3.33 | 3.33 | 4.06% | 660,300 |
| Jul 29, 2025 | 3.40 | 3.46 | 3.17 | 3.20 | 3.20 | -4.48% | 52,900 |
| Jul 28, 2025 | 3.31 | 3.43 | 3.23 | 3.35 | 3.35 | 3.08% | 110,700 |
| Jul 25, 2025 | 3.27 | 3.31 | 3.16 | 3.25 | 3.25 | -0.91% | 76,100 |
| Jul 24, 2025 | 3.31 | 3.36 | 3.19 | 3.28 | 3.28 | -0.61% | 52,500 |
| Jul 23, 2025 | 3.21 | 3.38 | 3.21 | 3.30 | 3.30 | 4.10% | 132,800 |
| Jul 22, 2025 | 2.98 | 3.22 | 2.98 | 3.17 | 3.17 | 5.32% | 110,100 |
| Jul 21, 2025 | 3.06 | 3.23 | 2.99 | 3.01 | 3.01 | -1.31% | 82,281 |
| Jul 18, 2025 | 3.18 | 3.23 | 3.04 | 3.05 | 3.05 | -2.24% | 103,348 |