Dark

AVR
Anteris Technologies Global Corp. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:56 PM EDT

7.70USD+0.917%(+0.07)1,495,558

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:25:30 AM EDT

8.04USD+5.374%(+0.41)1,061

After-hours

Oct 1, 2026 4:20:30 PM EDT

7.61USD-0.262%(-0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	7.8400	7.9900	7.6600	7.7000	+1.183%	1,495,558	0.000%
2026-10-01	7.7400	7.8600	7.5200	7.6100	-2.059%	1,170,682	+1.183%
2026-09-30	7.6600	7.9550	7.5400	7.7700	+2.372%	976,392	-0.901%
2026-09-29	7.8000	7.8400	7.5250	7.5900	-1.938%	782,367	+1.449%
2026-09-28	7.6300	7.7550	7.5550	7.7400	+0.650%	707,188	-0.517%
2026-09-25	7.6500	7.8398	7.4900	7.6900	+0.523%	762,665	+0.130%
2026-09-24	7.6000	7.6953	7.4700	7.6500	+0.394%	779,004	+0.654%
2026-09-23	8.0300	8.0350	7.5700	7.6200	-6.273%	868,780	+1.050%
2026-09-22	8.2700	8.3200	8.0550	8.1300	-0.245%	842,898	-5.289%
2026-09-21	8.2000	8.2400	7.9900	8.1500	-0.123%	744,257	-5.521%
2026-09-18	8.4000	8.5700	8.1200	8.1600	-3.088%	1,809,059	-5.637%
2026-09-17	8.5000	8.6000	8.3500	8.4200	+0.597%	444,983	-8.551%
2026-09-16	8.3600	8.4700	8.2600	8.3700	+0.360%	968,155	-8.005%
2026-09-15	8.6800	8.7100	8.3000	8.3400	-4.358%	583,669	-7.674%
2026-09-14	8.3200	8.7300	8.2550	8.7200	+4.431%	551,840	-11.697%
2026-09-11	8.4100	8.5650	8.1000	8.3500	+0.602%	640,398	-7.784%
2026-09-10	8.3500	8.4500	8.2301	8.3000	-2.696%	842,350	-7.229%
2026-09-09	8.5800	8.7400	8.5000	8.5300	-1.044%	681,936	-9.730%
2026-09-08	9.0400	9.0400	8.6100	8.6200	-4.646%	490,550	-10.673%
2026-09-04	8.6650	9.1010	8.6600	9.0400	+3.670%	362,901	-14.823%
2026-09-03	8.7200	8.7550	8.4600	8.7200	+1.513%	534,388	-11.697%
2026-09-02	8.5000	8.8600	8.4927	8.5900	+1.657%	470,426	-10.361%
2026-09-01	8.4800	8.6300	8.4100	8.4500	-1.858%	568,651	-8.876%
2026-08-31	8.6600	8.7450	8.4300	8.6100	-1.487%	755,618	-10.569%
2026-08-28	9.0450	9.0650	8.6900	8.7400	-2.564%	533,759	-11.899%
2026-08-27	8.9500	9.3719	8.9100	8.9700	+0.223%	469,454	-14.158%
2026-08-26	8.8600	9.0450	8.7500	8.9500	+0.675%	558,859	-13.966%
2026-08-25	8.8600	8.9590	8.7175	8.8900	+1.023%	515,282	-13.386%
2026-08-24	8.8900	8.9600	8.6100	8.8000	-2.004%	802,511	-12.500%
2026-08-21	9.4100	9.4100	8.9500	8.9800	-2.919%	567,149	-14.254%
2026-08-20	9.6800	9.8900	9.0850	9.2500	-5.900%	1,171,490	-16.757%
2026-08-19	9.7200	10.1000	9.3850	9.8300	+2.610%	1,261,282	-21.668%
2026-08-18	9.3600	9.7000	9.3500	9.5800	+1.699%	720,898	-19.624%
2026-08-17	9.2700	9.6000	9.2100	9.4200	+0.213%	488,188	-18.259%
2026-08-14	8.8400	9.4200	8.7250	9.4000	+5.263%	683,463	-18.085%
2026-08-13	8.8500	9.1300	8.8400	8.9300	+0.676%	446,995	-13.774%
2026-08-12	9.0300	9.0925	8.5900	8.8700	-3.272%	832,925	-13.191%
2026-08-11	9.0200	9.4600	9.0000	9.1700	+2.344%	1,105,051	-16.031%
2026-08-10	8.8000	9.2400	8.7900	8.9600	+0.561%	1,069,693	-14.063%
2026-08-07	8.5100	8.9200	8.4650	8.9100	+6.579%	502,586	-13.580%
2026-08-06	7.9600	8.5600	7.9500	8.3600	+3.851%	987,066	-7.895%
2026-08-05	8.2600	8.3662	7.9850	8.0500	-2.778%	584,542	-4.348%
2026-08-04	8.3250	8.4300	8.1700	8.2800	0.000%	1,272,667	-7.005%
2026-08-03	7.8600	8.4800	7.8600	8.2800	+5.612%	1,433,126	-7.005%
2026-07-31	8.2700	8.3900	7.7250	7.8400	-4.854%	1,034,879	-1.786%
2026-07-30	8.0300	8.3300	8.0000	8.2400	+4.304%	1,438,124	-6.553%
2026-07-29	7.9500	8.2200	7.8800	7.9000	-3.305%	876,094	-2.532%
2026-07-28	8.1500	8.4300	7.7500	8.1700	0.000%	1,504,796	-5.753%
2026-07-27	8.2400	8.4700	8.0800	8.1700	+0.492%	838,227	-5.753%
2026-07-24	8.3200	8.3900	8.0500	8.1300	-0.733%	503,456	-5.289%
2026-07-23	8.2000	8.3950	8.0300	8.1900	-1.916%	541,783	-5.983%
2026-07-22	8.4500	8.5300	8.2200	8.3500	-1.649%	550,045	-7.784%
2026-07-21	8.2200	8.5000	7.9700	8.4900	+3.285%	1,357,563	-9.305%
2026-07-20	8.5300	8.6300	8.2100	8.2200	-2.722%	717,453	-6.326%
2026-07-17	8.2300	8.7750	8.0700	8.4500	+1.319%	1,148,846	-8.876%
2026-07-16	8.7100	8.8300	8.1000	8.3400	-4.028%	2,007,452	-7.674%
2026-07-15	8.8600	8.9900	8.5100	8.6900	-2.905%	856,507	-11.392%
2026-07-14	9.3600	9.4650	8.9150	8.9500	-4.380%	759,465	-13.966%
2026-07-13	9.6600	9.8700	9.3500	9.3600	-4.197%	690,653	-17.735%
2026-07-10	9.5900	9.8100	9.3050	9.7700	+2.950%	695,045	-21.187%
2026-07-09	9.8100	9.8100	9.2800	9.4900	-2.266%	1,075,187	-18.862%
2026-07-08	9.8000	9.9500	9.4600	9.7100	-2.117%	1,503,454	-20.700%
2026-07-07	10.6350	10.6885	9.7900	9.9200	-6.149%	1,212,567	-22.379%
2026-07-06	10.1500	11.0550	10.0700	10.5700	+3.223%	2,347,845	-27.152%
2026-07-02	9.9600	10.2600	9.8350	10.2400	+3.018%	1,262,698	-24.805%
2026-07-01	9.8000	10.2800	9.4000	9.9400	+0.914%	2,435,982	-22.535%
2026-06-30	9.8000	9.9300	9.4900	9.8500	+0.716%	1,746,386	-21.827%
2026-06-29	9.7700	10.0450	9.4802	9.7800	+0.929%	1,549,588	-21.268%
2026-06-26	9.9700	10.2550	9.4900	9.6900	-1.923%	4,667,218	-20.537%
2026-06-25	10.4000	10.4700	9.8500	9.8800	-5.000%	1,347,886	-22.065%
2026-06-24	10.3600	10.4400	9.8950	10.4000	+1.167%	1,620,579	-25.962%
2026-06-23	9.3800	10.5600	9.3500	10.2800	+7.195%	1,553,981	-25.097%
2026-06-22	9.8500	10.0000	9.3700	9.5900	-1.943%	1,013,637	-19.708%
2026-06-18	9.6500	9.9398	9.3800	9.7800	+2.947%	1,453,976	-21.268%
2026-06-17	9.2800	9.9000	9.2700	9.5000	+2.481%	1,163,995	-18.947%
2026-06-16	9.3000	9.5900	9.2300	9.2700	-1.592%	1,055,984	-16.936%
2026-06-15	9.3900	9.5300	9.1800	9.4200	+2.951%	855,480	-18.259%
2026-06-12	9.3300	9.5400	9.0500	9.1500	-1.719%	691,708	-15.847%
2026-06-11	9.5700	9.7080	9.1300	9.3100	-2.000%	978,174	-17.293%
2026-06-10	9.4900	9.8600	9.3100	9.5000	+0.317%	1,027,912	-18.947%
2026-06-09	9.5200	9.6500	8.8500	9.4700	+1.392%	1,696,534	-18.691%
2026-06-08	9.6700	9.8200	9.3200	9.3400	-3.112%	1,005,854	-17.559%
2026-06-05	9.9200	10.0000	9.3900	9.6400	-0.104%	1,332,003	-20.124%
2026-06-04	9.0800	10.1400	8.9900	9.6500	+7.821%	2,130,738	-20.207%
2026-06-03	9.3000	9.3400	8.8300	8.9500	-3.660%	1,061,437	-13.966%
2026-06-02	9.1000	9.4900	9.0200	9.2900	+2.088%	975,682	-17.115%
2026-06-01	8.5000	9.1300	8.4300	9.1000	+5.568%	2,097,702	-15.385%
2026-05-29	8.7100	8.7100	8.4350	8.6200	-1.710%	1,072,404	-10.673%
2026-05-28	8.7100	9.1050	8.5400	8.7700	-1.016%	867,257	-12.201%
2026-05-27	8.9600	9.2500	8.6900	8.8600	-2.423%	1,059,216	-13.093%
2026-05-26	9.5000	9.5800	8.7900	9.0800	-5.613%	1,613,887	-15.198%
2026-05-22	9.0300	9.7900	9.0300	9.6200	+6.889%	2,347,248	-19.958%
2026-05-21	8.5000	9.2800	8.4401	9.0000	+4.408%	2,204,609	-14.444%
2026-05-20	7.7500	8.6450	7.6500	8.6200	+11.948%	1,682,598	-10.673%
2026-05-19	7.5000	7.8550	7.4100	7.7000	+1.717%	1,648,221	0.000%
2026-05-18	7.2600	7.6000	7.2200	7.5700	+4.558%	1,070,189	+1.717%
2026-05-15	7.1400	7.3550	6.9400	7.2400	-0.138%	1,027,828	+6.354%
2026-05-14	6.5900	7.4900	6.4800	7.2500	+11.026%	1,547,338	+6.207%
2026-05-13	6.4500	6.6900	6.3000	6.5300	-2.537%	710,719	+17.917%
2026-05-12	6.4400	6.7200	6.3352	6.7000	+2.919%	565,988	+14.925%
2026-05-11	6.6500	6.7548	6.4350	6.5100	-1.064%	821,098	+18.280%
2026-05-08	6.4500	6.5800	6.3000	6.5800	+1.075%	603,620	+17.021%
2026-05-07	6.3700	6.5400	6.2900	6.5100	+1.878%	490,675	+18.280%
2026-05-06	6.2300	6.5800	6.2000	6.3900	+3.231%	637,298	+20.501%
2026-05-05	6.2200	6.3600	6.1500	6.1900	+0.979%	413,226	+24.394%
2026-05-04	6.2400	6.4280	5.9900	6.1300	-3.616%	612,609	+25.612%
2026-05-01	6.1000	6.3750	5.9404	6.3600	+3.415%	1,052,846	+21.069%
2026-04-30	5.8000	6.1600	5.7100	6.1500	+4.237%	754,034	+25.203%
2026-04-29	5.5900	5.9100	5.5000	5.9000	+3.873%	722,610	+30.508%
2026-04-28	5.7300	6.0600	5.5100	5.6800	+0.353%	1,235,284	+35.563%
2026-04-27	5.5500	5.7400	5.5100	5.6600	+1.434%	798,049	+36.042%
2026-04-24	5.5500	5.6050	5.4100	5.5800	+0.904%	663,529	+37.993%
2026-04-23	5.7000	5.7700	5.4800	5.5300	-2.812%	412,156	+39.241%
2026-04-22	5.8100	5.8900	5.6250	5.6900	-0.175%	551,976	+35.325%
2026-04-21	5.9000	5.9000	5.6400	5.7000	-3.716%	440,369	+35.088%
2026-04-20	6.1000	6.2300	5.8700	5.9200	-2.471%	483,709	+30.068%
2026-04-17	6.0600	6.1250	5.9450	6.0700	+1.846%	930,127	+26.853%
2026-04-16	6.2800	6.3000	5.9050	5.9600	-5.246%	993,001	+29.195%
2026-04-15	6.2300	6.3000	6.1350	6.2900	0.000%	460,643	+22.417%
2026-04-14	6.2500	6.4500	6.2100	6.2900	+1.452%	770,161	+22.417%
2026-04-13	5.6500	6.2500	5.6400	6.2000	+9.155%	921,170	+24.194%
2026-04-10	5.5800	5.7050	5.4400	5.6800	+3.085%	520,578	+35.563%
2026-04-09	5.3700	5.5950	5.2837	5.5100	+1.287%	555,830	+39.746%
2026-04-08	5.6400	5.6799	5.3700	5.4400	+2.256%	645,678	+41.544%
2026-04-07	5.2600	5.3350	4.9900	5.3200	+3.101%	635,151	+44.737%
2026-04-06	5.4700	5.6250	5.1600	5.1600	-6.182%	608,787	+49.225%
2026-04-02	5.2300	5.5100	5.1400	5.5000	+3.383%	527,715	+40.000%
2026-04-01	5.6600	5.8000	5.3000	5.3200	-4.144%	1,939,100	+44.737%
2026-03-31	5.2400	5.7100	5.2100	5.5500	+8.611%	1,515,638	+38.739%
2026-03-30	5.2000	5.2500	5.0600	5.1100	-1.541%	1,029,514	+50.685%
2026-03-27	5.3000	5.3400	5.1300	5.1900	-3.711%	1,097,546	+48.362%
2026-03-26	5.5000	5.6700	5.3800	5.3900	-2.532%	903,846	+42.857%
2026-03-25	5.4900	5.6700	5.4700	5.5300	+2.597%	594,232	+39.241%
2026-03-24	5.4000	5.4600	5.2600	5.3900	-1.463%	502,782	+42.857%
2026-03-23	5.7400	5.7600	5.3200	5.4700	-2.321%	672,794	+40.768%
2026-03-20	5.8900	5.9400	5.5550	5.6000	-4.924%	6,218,046	+37.500%
2026-03-19	5.8200	6.0400	5.7700	5.8900	0.000%	532,914	+30.730%
2026-03-18	5.9800	6.1500	5.8600	5.8900	-1.340%	637,286	+30.730%
2026-03-17	6.2100	6.3700	5.8800	5.9700	-4.785%	907,703	+28.978%
2026-03-16	6.2300	6.5800	6.1800	6.2700	+1.292%	744,827	+22.807%
2026-03-13	6.5950	6.6699	6.1700	6.1900	-5.927%	674,231	+24.394%
2026-03-12	6.6600	6.9000	6.5600	6.5800	-1.644%	1,016,580	+17.021%
2026-03-11	6.6500	6.8600	6.4600	6.6900	+4.859%	1,220,262	+15.097%
2026-03-10	6.1000	6.6000	5.9300	6.3800	+7.589%	1,065,146	+20.690%
2026-03-09	6.0500	6.1900	5.8081	5.9300	-4.355%	1,151,350	+29.848%
2026-03-06	6.1900	6.3000	5.9900	6.2000	-2.054%	821,249	+24.194%
2026-03-05	6.3600	6.5500	6.2650	6.3300	-0.315%	657,500	+21.643%
2026-03-04	6.4400	6.8500	6.3200	6.3500	-1.398%	906,328	+21.260%
2026-03-03	6.3300	6.7300	6.1600	6.4400	-2.719%	1,114,365	+19.565%
2026-03-02	6.2300	6.9494	6.2000	6.6200	+1.690%	999,310	+16.314%
2026-02-27	6.2000	6.8400	6.2000	6.5100	+2.681%	1,055,988	+18.280%
2026-02-26	6.2700	6.4400	6.1800	6.3400	+1.116%	656,718	+21.451%
2026-02-25	6.2600	6.4600	6.2000	6.2700	+1.129%	782,155	+22.807%
2026-02-24	6.1400	6.4100	6.1400	6.2000	+0.649%	632,355	+24.194%
2026-02-23	5.7400	6.1875	5.7400	6.1600	+8.451%	1,156,100	+25.000%
2026-02-20	5.7100	5.8700	5.6500	5.6800	-1.389%	346,091	+35.563%
2026-02-19	5.6600	5.8200	5.5900	5.7600	+0.699%	237,498	+33.681%
2026-02-18	5.5700	5.8400	5.5500	5.7200	+1.599%	502,497	+34.615%
2026-02-17	5.6500	5.8000	5.5600	5.6300	-1.401%	526,580	+36.767%
2026-02-13	5.6800	5.8300	5.4300	5.7100	+0.528%	995,451	+34.851%
2026-02-12	5.8000	5.8000	5.4100	5.6800	-0.699%	677,527	+35.563%
2026-02-11	5.8300	5.8300	5.4900	5.7200	-1.209%	605,276	+34.615%
2026-02-10	5.7400	5.8900	5.5100	5.7900	+3.209%	734,854	+32.988%
2026-02-09	5.4900	5.6600	5.3000	5.6100	+2.186%	692,622	+37.255%
2026-02-06	5.2600	5.5100	5.1100	5.4900	+5.172%	997,192	+40.255%
2026-02-05	5.5000	5.5700	5.1500	5.2200	-6.284%	1,261,230	+47.510%
2026-02-04	6.1000	6.1034	5.5100	5.5700	-5.912%	1,466,111	+38.241%
2026-02-03	6.1500	6.1500	5.7500	5.9200	-3.740%	921,361	+30.068%
2026-02-02	5.9600	6.2400	5.9000	6.1500	+3.015%	1,456,770	+25.203%
2026-01-30	6.2400	6.2500	5.8150	5.9700	-4.480%	1,259,625	+28.978%
2026-01-29	6.3400	6.4000	5.9500	6.2500	-1.575%	1,019,705	+23.200%
2026-01-28	6.3500	6.4900	6.2550	6.3500	+0.634%	715,445	+21.260%
2026-01-27	6.2500	6.4950	6.1200	6.3100	+0.318%	726,751	+22.029%
2026-01-26	6.4600	6.6200	6.2000	6.2900	-2.632%	933,642	+22.417%
2026-01-23	6.5700	6.5800	6.2000	6.4600	-1.674%	1,516,496	+19.195%
2026-01-22	6.0600	6.7500	6.0080	6.5700	+8.416%	5,957,483	+17.199%
2026-01-21	6.1800	6.4000	5.9350	6.0600	+5.391%	17,460,084	+27.063%
2026-01-20	4.9900	6.6200	4.8800	5.7500	+12.524%	5,800,260	+33.913%
2026-01-16	4.6500	5.1600	4.5401	5.1100	+9.422%	525,171	+50.685%
2026-01-15	4.5100	4.7500	4.4000	4.6700	+3.548%	184,550	+64.882%
2026-01-14	4.4800	4.7500	4.4313	4.5100	+0.445%	129,907	+70.732%
2026-01-13	4.5600	4.7400	4.3500	4.4900	-1.319%	118,697	+71.492%
2026-01-12	4.7000	4.8249	4.3836	4.5500	0.000%	198,121	+69.231%
2026-01-09	4.7500	4.9300	4.5400	4.5500	-5.992%	212,533	+69.231%
2026-01-08	4.9500	4.9600	4.7750	4.8400	-2.222%	132,254	+59.091%
2026-01-07	5.0600	5.0999	4.8100	4.9500	-0.202%	211,663	+55.556%
2026-01-06	4.8700	5.0700	4.7000	4.9600	+3.766%	145,930	+55.242%
2026-01-05	4.9700	5.1500	4.7600	4.7800	-2.846%	214,603	+61.088%
2026-01-02	5.1200	5.2780	4.6600	4.9200	-1.403%	137,319	+56.504%
2025-12-31	5.0900	5.3360	4.9400	4.9900	-1.772%	185,280	+54.309%
2025-12-30	5.2800	5.4308	5.0400	5.0800	-3.238%	119,840	+51.575%
2025-12-29	5.6100	5.7400	5.1800	5.2500	-6.082%	220,465	+46.667%
2025-12-26	5.4500	5.9000	5.4300	5.5900	+3.327%	191,898	+37.746%
2025-12-24	5.3200	5.4800	5.1350	5.4100	+2.268%	86,360	+42.329%
2025-12-23	5.3600	5.4500	5.0500	5.2900	-0.564%	177,868	+45.558%
2025-12-22	5.0500	5.3300	4.9100	5.3200	+7.692%	176,982	+44.737%
2025-12-19	5.5000	5.5000	4.9000	4.9400	-9.689%	611,126	+55.870%
2025-12-18	5.0800	5.8299	5.0100	5.4700	+15.401%	541,397	+40.768%
2025-12-17	4.9700	5.1100	4.7000	4.7400	-4.242%	104,079	+62.447%
2025-12-16	4.7000	5.1100	4.6850	4.9500	+4.651%	360,284	+55.556%
2025-12-15	4.9900	5.0700	4.5281	4.7300	-5.020%	114,049	+62.791%
2025-12-12	5.2500	5.2900	4.9000	4.9800	-5.143%	169,197	+54.618%
2025-12-11	5.3600	5.5000	5.2200	5.2500	-1.501%	208,194	+46.667%
2025-12-10	4.7300	5.3800	4.7300	5.3300	+12.685%	230,956	+44.465%
2025-12-09	4.8000	4.9256	4.5400	4.7300	-0.839%	145,529	+62.791%
2025-12-08	4.7300	5.0350	4.6250	4.7700	+2.141%	201,844	+61.426%
2025-12-05	4.5400	4.7750	4.5400	4.6700	+2.863%	81,051	+64.882%
2025-12-04	4.4100	4.6300	4.4100	4.5400	+1.794%	53,535	+69.604%
2025-12-03	4.2000	4.4800	4.0600	4.4600	+6.699%	104,637	+72.646%
2025-12-02	4.0600	4.2300	4.0000	4.1800	+3.465%	81,501	+84.211%
2025-12-01	4.0100	4.1700	3.8100	4.0400	-1.463%	98,986	+90.594%
2025-11-28	4.1600	4.3000	4.0400	4.1000	-1.679%	112,467	+87.805%
2025-11-26	3.8600	4.2000	3.8600	4.1700	+8.312%	157,402	+84.652%
2025-11-25	3.8000	3.8900	3.6600	3.8500	+3.217%	105,467	+100.000%
2025-11-24	3.5300	4.0900	3.5300	3.7300	+5.966%	172,435	+106.434%
2025-11-21	3.3700	3.5600	3.3000	3.5200	+4.142%	113,961	+118.750%
2025-11-20	3.4900	3.5900	3.3600	3.3800	-0.588%	59,174	+127.811%
2025-11-19	3.5100	3.6890	3.3350	3.4000	-3.134%	105,010	+126.471%
2025-11-18	3.5600	3.6400	3.4300	3.5100	-1.681%	117,951	+119.373%
2025-11-17	3.7100	3.7400	3.4000	3.5700	-3.252%	185,537	+115.686%
2025-11-14	3.7100	3.8800	3.6800	3.6900	-2.639%	215,268	+108.672%
2025-11-13	3.8000	3.9200	3.6200	3.7900	-2.571%	191,766	+103.166%
2025-11-12	3.7700	4.0300	3.7550	3.8900	+2.910%	126,782	+97.943%
2025-11-11	3.9400	4.1100	3.7500	3.7800	-4.425%	120,333	+103.704%
2025-11-10	4.1000	4.1518	3.9050	3.9550	-0.628%	99,826	+94.690%
2025-11-07	3.9900	4.0100	3.7400	3.9800	-1.241%	163,261	+93.467%
2025-11-06	4.2100	4.2100	4.0100	4.0300	-4.276%	131,653	+91.067%
2025-11-05	4.2800	4.3100	4.1500	4.2100	-1.405%	105,779	+82.898%
2025-11-04	4.3000	4.4924	4.2100	4.2700	-1.839%	122,718	+80.328%
2025-11-03	4.7200	4.7200	4.1700	4.3500	-3.118%	205,303	+77.011%
2025-10-31	4.3900	4.7450	4.3000	4.4900	+4.176%	138,035	+71.492%
2025-10-30	4.3600	4.4950	4.2500	4.3100	-2.045%	235,768	+78.654%
2025-10-29	4.6100	5.1500	4.3625	4.4000	-8.714%	460,341	+75.000%
2025-10-28	4.8050	4.9800	4.2100	4.8200	-7.839%	1,040,778	+59.751%
2025-10-27	5.0300	5.3600	5.0200	5.2300	+4.600%	3,396,490	+47.228%
2025-10-24	5.5800	5.5800	4.9150	5.0000	-10.555%	198,051	+54.000%
2025-10-23	5.9000	5.9100	5.4350	5.5900	-4.932%	249,995	+37.746%
2025-10-22	6.3800	6.4050	5.7200	5.8800	-7.402%	216,109	+30.952%
2025-10-21	5.9400	6.4500	5.5701	6.3500	+7.083%	176,896	+21.260%
2025-10-20	4.9500	6.0200	4.7500	5.9300	+21.766%	140,941	+29.848%
2025-10-17	4.8700	5.0000	4.6800	4.8700	-1.815%	55,098	+58.111%
2025-10-16	4.7700	5.3400	4.7700	4.9600	+4.641%	115,005	+55.242%
2025-10-15	4.6800	4.8100	4.5700	4.7400	+3.720%	108,039	+62.447%
2025-10-14	4.3300	4.6160	4.1400	4.5700	+2.697%	77,184	+68.490%
2025-10-13	4.7700	5.1300	4.3750	4.4500	-3.471%	144,573	+73.034%
2025-10-10	4.9100	4.9500	4.6000	4.6100	-5.726%	140,188	+67.028%
2025-10-09	4.8000	5.0700	4.7900	4.8900	+2.301%	87,316	+57.464%
2025-10-08	4.3900	4.8900	4.3300	4.7800	+9.382%	111,628	+61.088%
2025-10-07	4.4500	4.4500	4.2800	4.3700	-0.682%	51,288	+76.201%
2025-10-06	4.3600	4.5500	4.3600	4.4000	+2.088%	59,755	+75.000%
2025-10-03	4.4300	4.6100	4.2550	4.3100	-2.045%	80,680	+78.654%
2025-10-02	4.2100	4.4300	4.0800	4.4000	+3.529%	73,906	+75.000%
2025-10-01	4.4000	4.5200	4.1900	4.2500	-5.556%	128,225	+81.176%
2025-09-30	4.3400	4.8000	4.3000	4.5000	+3.211%	147,759	+71.111%
2025-09-29	4.3800	4.5800	4.3300	4.3600	+1.632%	62,543	+76.606%
2025-09-26	4.2600	4.3500	4.0750	4.2900	+0.941%	80,370	+79.487%
2025-09-25	4.3900	4.6100	4.2000	4.2500	-4.063%	75,751	+81.176%
2025-09-24	4.7700	4.8550	4.3400	4.4300	-7.516%	83,782	+73.815%
2025-09-23	4.8500	5.1400	4.5500	4.7900	-2.245%	182,246	+60.752%
2025-09-22	5.1400	5.1500	4.4550	4.9000	-6.489%	265,560	+57.143%
2025-09-19	5.3500	5.4050	5.1219	5.2400	-2.963%	2,494,407	+46.947%
2025-09-18	5.6100	5.7800	5.2802	5.4000	-3.743%	173,504	+42.593%
2025-09-17	5.7600	5.9300	5.5500	5.6100	-1.751%	202,170	+37.255%
2025-09-16	5.7800	6.4250	5.5900	5.7100	-1.890%	262,918	+34.851%
2025-09-15	5.6000	5.9250	5.3750	5.8200	+4.488%	288,065	+32.302%
2025-09-12	5.0400	5.6300	4.8800	5.5700	+11.400%	215,675	+38.241%
2025-09-11	4.8100	5.0700	4.7700	5.0000	+3.734%	157,670	+54.000%
2025-09-10	4.5900	4.8600	4.2300	4.8200	+3.879%	122,456	+59.751%
2025-09-09	4.6800	4.7500	4.3401	4.6400	0.000%	146,262	+65.948%
2025-09-08	4.1900	4.9000	4.1350	4.6400	+11.538%	253,230	+65.948%
2025-09-05	4.0000	4.1800	3.9800	4.1600	+4.261%	80,321	+85.096%
2025-09-04	4.1100	4.1400	3.8700	3.9900	-2.683%	88,496	+92.982%
2025-09-03	4.0200	4.2000	3.8800	4.1000	-0.243%	127,285	+87.805%
2025-09-02	3.8500	4.2000	3.8500	4.1100	+2.239%	132,590	+87.348%
2025-08-29	3.6600	4.0900	3.6600	4.0200	+11.667%	178,936	+91.542%
2025-08-28	3.6900	3.6900	3.5250	3.6000	-1.639%	67,303	+113.889%
2025-08-27	3.7800	3.9900	3.6600	3.6600	-3.175%	64,006	+110.383%
2025-08-26	3.7700	3.8750	3.7250	3.7800	+2.162%	55,989	+103.704%
2025-08-25	4.1000	4.2000	3.7000	3.7000	-10.843%	58,398	+108.108%
2025-08-22	3.8200	4.3000	3.7250	4.1500	+8.639%	154,995	+85.542%
2025-08-21	3.4900	3.8800	3.4900	3.8200	+7.303%	44,306	+101.571%
2025-08-20	3.6500	3.7600	3.5182	3.5600	-2.732%	66,263	+116.292%
2025-08-19	3.8100	3.8900	3.4400	3.6600	-3.684%	118,917	+110.383%
2025-08-18	4.1000	4.2300	3.7700	3.8000	-5.941%	106,154	+102.632%
2025-08-15	3.9700	4.0777	3.9000	4.0400	+3.061%	117,310	+90.594%
2025-08-14	4.0600	4.0600	3.8230	3.9200	-3.448%	71,428	+96.429%
2025-08-13	3.7600	4.1000	3.5100	4.0600	+9.434%	104,023	+89.655%
2025-08-12	3.7900	3.7900	3.1750	3.7100	+6.000%	97,651	+107.547%
2025-08-11	3.6400	3.6400	3.4000	3.5000	-3.315%	75,834	+120.000%
2025-08-08	3.6000	3.7900	3.4160	3.6200	+0.277%	46,733	+112.707%
2025-08-07	3.6900	3.7500	3.3500	3.6100	-5.000%	90,445	+113.296%
2025-08-06	3.8200	3.9000	3.6500	3.8000	0.000%	110,756	+102.632%
2025-08-05	3.4500	3.8800	3.3200	3.8000	+10.787%	142,499	+102.632%
2025-08-04	3.1200	3.4500	3.0850	3.4300	+11.726%	64,444	+124.490%
2025-08-01	3.1500	3.2900	2.9901	3.0700	-4.361%	86,096	+150.814%
2025-07-31	3.3400	3.6297	3.1900	3.2100	-3.604%	73,951	+139.875%
2025-07-30	3.2500	3.5450	3.2500	3.3300	+4.063%	660,287	+131.231%
2025-07-29	3.4000	3.4600	3.1700	3.2000	-4.478%	52,852	+140.625%
2025-07-28	3.3100	3.4300	3.2340	3.3500	+3.077%	110,736	+129.851%
2025-07-25	3.2700	3.3100	3.1600	3.2500	-0.915%	76,051	+136.923%
2025-07-24	3.3100	3.3600	3.1900	3.2800	-0.606%	52,466	+134.756%
2025-07-23	3.2100	3.3850	3.2100	3.3000	+3.937%	132,783	+133.333%
2025-07-22	2.9800	3.2200	2.9800	3.1750	+5.657%	110,058	+142.520%
2025-07-21	3.0600	3.2353	2.9900	3.0050	-1.314%	82,281	+156.240%
2025-07-18	3.1800	3.2354	3.0400	3.0450	-2.404%	103,348	+152.874%
2025-07-17	2.9700	3.2000	2.9700	3.1200	+5.405%	177,025	+146.795%
2025-07-16	2.9500	3.0000	2.8500	2.9600	+2.069%	233,735	+160.135%
2025-07-15	3.0900	3.1662	2.9000	2.9000	-5.537%	514,054	+165.517%
2025-07-14	3.1700	3.3395	3.0100	3.0700	-3.459%	183,420	+150.814%
2025-07-11	3.3100	3.4838	3.1200	3.1800	-4.361%	148,186	+142.138%
2025-07-10	3.3500	3.4950	3.3100	3.3250	-0.746%	194,496	+131.579%
2025-07-09	3.5100	3.6200	3.3000	3.3500	-4.422%	356,660	+129.851%
2025-07-08	3.5600	3.6100	3.4500	3.5050	+0.718%	310,871	+119.686%
2025-07-07	3.7400	3.8250	3.4000	3.4800	-8.421%	332,630	+121.264%
2025-07-03	3.8200	3.9400	3.6600	3.8000	+2.426%	209,036	+102.632%
2025-07-02	3.7200	3.9388	3.6000	3.7100	-0.269%	120,739	+107.547%
2025-07-01	3.7600	3.8950	3.6050	3.7200	-1.847%	251,839	+106.989%
2025-06-30	4.1000	4.3000	3.7691	3.7900	-6.650%	242,009	+103.166%
2025-06-27	4.0000	4.1950	3.9200	4.0600	+1.500%	1,455,331	+89.655%
2025-06-26	3.9600	4.1450	3.9000	4.0000	+1.010%	163,083	+92.500%
2025-06-25	4.0200	4.0900	3.9000	3.9600	-1.615%	120,359	+94.444%
2025-06-24	4.0000	4.2100	3.9000	4.0250	+5.921%	260,539	+91.304%
2025-06-23	4.0300	4.1800	3.7500	3.8000	-6.634%	194,107	+102.632%
2025-06-20	4.0700	4.3300	4.0400	4.0700	+0.246%	890,531	+89.189%
2025-06-18	3.8000	4.3000	3.7300	4.0600	+8.267%	197,322	+89.655%
2025-06-17	3.9700	4.0233	3.6100	3.7500	-6.484%	205,942	+105.333%
2025-06-16	4.4000	4.7150	3.9800	4.0100	-8.447%	254,005	+92.020%
2025-06-13	4.7400	5.0800	4.3600	4.3800	-10.062%	279,964	+75.799%
2025-06-12	5.1800	5.1800	4.7900	4.8700	-4.883%	210,431	+58.111%
2025-06-11	5.3300	5.7400	5.0500	5.1200	-4.299%	274,967	+50.391%
2025-06-10	5.3700	5.5000	5.1900	5.3500	-0.372%	336,174	+43.925%
2025-06-09	4.9400	5.5596	4.6900	5.3700	+13.291%	203,051	+43.389%
2025-06-06	4.9600	5.2500	4.7000	4.7400	-4.435%	119,754	+62.447%
2025-06-05	4.7300	5.1250	4.4800	4.9600	+4.641%	193,234	+55.242%
2025-06-04	4.4000	4.7800	4.3284	4.7400	+6.040%	66,761	+62.447%
2025-06-03	4.6000	4.6000	4.2115	4.4700	-3.456%	97,766	+72.260%
2025-06-02	4.2200	4.6830	4.0518	4.6300	+9.198%	120,263	+66.307%
2025-05-30	4.4400	4.4999	4.0900	4.2400	-5.987%	156,673	+81.604%
2025-05-29	4.8000	4.9300	4.3601	4.5100	-4.852%	105,572	+70.732%
2025-05-28	4.8000	5.1750	4.3000	4.7400	-1.250%	310,154	+62.447%
2025-05-27	3.7200	4.8900	3.7200	4.8000	+31.868%	368,227	+60.417%
2025-05-23	3.1800	3.6600	3.1100	3.6400	+12.693%	191,822	+111.538%
2025-05-22	3.5200	3.5800	3.2200	3.2300	-9.270%	122,561	+138.390%
2025-05-21	3.7900	3.8700	3.5300	3.5600	-6.806%	166,419	+116.292%
2025-05-20	4.0000	4.1400	3.8100	3.8200	-4.261%	112,648	+101.571%
2025-05-19	4.0500	4.1400	3.7200	3.9900	-3.855%	254,379	+92.982%
2025-05-16	3.9900	4.2000	3.9900	4.1500	+4.534%	95,233	+85.542%
2025-05-15	4.0400	4.1100	3.6000	3.9700	-3.171%	102,091	+93.955%
2025-05-14	4.5300	4.5775	4.0700	4.1000	-9.890%	104,975	+87.805%
2025-05-13	4.5500	4.7500	4.4600	4.5500	+0.664%	81,538	+69.231%
2025-05-12	4.4100	4.6150	4.3000	4.5200	+7.363%	95,461	+70.354%
2025-05-09	4.4100	4.6000	4.2100	4.2100	-3.881%	79,739	+82.898%
2025-05-08	3.9200	4.5900	3.9200	4.3800	+8.685%	113,874	+75.799%
2025-05-07	4.0200	4.2600	3.9800	4.0300	-0.248%	111,574	+91.067%
2025-05-06	4.0300	4.1799	3.8450	4.0400	-0.980%	110,065	+90.594%
2025-05-05	4.4000	4.5050	3.9700	4.0800	-7.901%	187,337	+88.725%
2025-05-02	4.7300	4.7700	4.3600	4.4300	-6.342%	98,375	+73.815%
2025-05-01	5.0200	5.1485	4.4000	4.7300	-4.444%	188,653	+62.791%
2025-04-30	5.4400	5.4400	4.9450	4.9500	-10.163%	130,798	+55.556%
2025-04-29	5.3900	5.8000	5.0600	5.5100	+2.226%	260,371	+39.746%
2025-04-28	5.0500	5.4300	4.8300	5.3900	+8.233%	446,258	+42.857%
2025-04-25	5.1200	5.1200	4.8000	4.9800	-3.113%	219,359	+54.618%
2025-04-24	4.5000	5.1500	4.5000	5.1400	+14.732%	349,521	+49.805%
2025-04-23	3.6300	4.5800	3.6300	4.4800	+27.635%	498,588	+71.875%
2025-04-22	3.1900	3.6500	3.1000	3.5100	+11.783%	286,309	+119.373%
2025-04-21	2.8800	3.2489	2.8547	3.1400	+9.217%	324,515	+145.223%
2025-04-17	2.8500	2.9105	2.6400	2.8750	+0.877%	269,456	+167.826%
2025-04-16	3.0100	3.2299	2.7350	2.8500	-7.166%	249,771	+170.175%
2025-04-15	2.6000	3.0800	2.6000	3.0700	+18.992%	475,147	+150.814%
2025-04-14	2.5600	2.7000	2.3400	2.5800	+4.453%	501,701	+198.450%

.dark-mode .DjM4kW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DjM4kW{ color: #333333; background-color: white; border: 2px solid #333333; }AVRAnteris Technologies Global Corp. Common Stockstock NASDAQ

AVR
Anteris Technologies Global Corp. Common Stock
stock NASDAQ