ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Anteris Technologies Global Corp. - Common Stock (NQ:AVR)

5.590 +0.180 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 5.450 5.900 5.430 5.590 191,898 +0.18(+3.33%)
Dec 24, 2025 5.320 5.480 5.135 5.410 86,360 +0.12(+2.27%)
Dec 23, 2025 5.360 5.450 5.050 5.290 177,856 -0.03(-0.56%)
Dec 22, 2025 5.050 5.330 4.910 5.320 176,931 +0.38(+7.69%)
Dec 19, 2025 5.500 5.500 4.900 4.940 611,126 -0.53(-9.69%)
Dec 18, 2025 5.080 5.830 5.010 5.470 540,228 +0.73(+15.40%)
Dec 17, 2025 4.970 5.110 4.700 4.740 104,079 -0.21(-4.24%)
Dec 16, 2025 4.700 5.110 4.685 4.950 360,259 +0.22(+4.65%)
Dec 15, 2025 4.990 5.070 4.528 4.730 114,049 -0.25(-5.02%)
Dec 12, 2025 5.250 5.290 4.900 4.980 169,197 -0.27(-5.14%)
Dec 11, 2025 5.360 5.500 5.220 5.250 208,194 -0.08(-1.50%)
Dec 10, 2025 4.730 5.380 4.730 5.330 230,956 +0.60(+12.68%)
Dec 09, 2025 4.800 4.926 4.540 4.730 145,529 -0.04(-0.84%)
Dec 08, 2025 4.730 5.035 4.625 4.770 201,808 +0.10(+2.14%)
Dec 05, 2025 4.540 4.775 4.540 4.670 81,051 +0.13(+2.86%)
Dec 04, 2025 4.410 4.630 4.410 4.540 53,535 +0.08(+1.79%)
Dec 03, 2025 4.200 4.480 4.060 4.460 104,521 +0.28(+6.70%)
Dec 02, 2025 4.060 4.230 4.000 4.180 81,501 +0.14(+3.47%)
Dec 01, 2025 4.010 4.170 3.810 4.040 98,958 -0.06(-1.46%)
Nov 28, 2025 4.160 4.300 4.040 4.100 112,467 -0.07(-1.68%)
Nov 26, 2025 3.860 4.200 3.860 4.170 157,402 +0.32(+8.31%)
Nov 25, 2025 3.800 3.890 3.660 3.850 105,462 +0.12(+3.22%)
Nov 24, 2025 3.530 4.090 3.530 3.730 172,432 +0.21(+5.97%)
Nov 21, 2025 3.370 3.560 3.300 3.520 113,961 +0.14(+4.14%)
Nov 20, 2025 3.490 3.590 3.360 3.380 59,139 -0.02(-0.59%)
Nov 19, 2025 3.510 3.689 3.335 3.400 105,000 -0.11(-3.13%)
Nov 18, 2025 3.560 3.640 3.430 3.510 117,827 -0.06(-1.68%)
Nov 17, 2025 3.710 3.740 3.400 3.570 185,537 -0.12(-3.25%)
Nov 14, 2025 3.710 3.880 3.680 3.690 215,268 -0.10(-2.64%)
Nov 13, 2025 3.800 3.920 3.620 3.790 191,766 -0.10(-2.57%)
Nov 12, 2025 3.770 4.030 3.755 3.890 126,704 +0.11(+2.91%)
Nov 11, 2025 3.940 4.110 3.750 3.780 120,330 -0.18(-4.42%)
Nov 10, 2025 4.100 4.152 3.905 3.955 99,826 -0.02(-0.63%)
Nov 07, 2025 3.990 4.010 3.740 3.980 163,261 -0.05(-1.24%)
Nov 06, 2025 4.210 4.210 4.010 4.030 131,549 -0.18(-4.28%)
Nov 05, 2025 4.280 4.310 4.150 4.210 105,061 -0.06(-1.41%)
Nov 04, 2025 4.300 4.492 4.210 4.270 121,918 -0.08(-1.84%)
Nov 03, 2025 4.720 4.720 4.170 4.350 205,221 -0.14(-3.12%)
Oct 31, 2025 4.390 4.745 4.300 4.490 138,035 +0.18(+4.18%)
Oct 30, 2025 4.360 4.495 4.250 4.310 235,768 -0.09(-2.05%)
Oct 29, 2025 4.610 5.150 4.362 4.400 458,640 -0.42(-8.71%)
Oct 28, 2025 4.800 4.980 4.210 4.820 1,039,996 -0.41(-7.84%)
Oct 27, 2025 5.030 5.360 5.020 5.230 3,166,560 +0.23(+4.60%)
Oct 24, 2025 5.580 5.580 4.915 5.000 198,051 -0.59(-10.55%)
Oct 23, 2025 5.900 5.910 5.435 5.590 249,995 -0.29(-4.93%)
Oct 22, 2025 6.380 6.405 5.720 5.880 216,109 -0.47(-7.40%)
Oct 21, 2025 5.940 6.450 5.570 6.350 176,857 +0.42(+7.08%)
Oct 20, 2025 4.950 6.020 4.750 5.930 140,862 +1.06(+21.77%)
Oct 17, 2025 4.870 5.000 4.680 4.870 55,098 -0.09(-1.81%)
Oct 16, 2025 4.770 5.340 4.770 4.960 115,005 +0.22(+4.64%)
Oct 15, 2025 4.680 4.810 4.570 4.740 107,978 +0.17(+3.72%)
Oct 14, 2025 4.330 4.616 4.140 4.570 77,184 +0.12(+2.70%)
Oct 13, 2025 4.770 5.130 4.375 4.450 144,573 -0.16(-3.47%)
Oct 10, 2025 4.910 4.950 4.600 4.610 140,188 -0.28(-5.73%)
Oct 09, 2025 4.800 5.070 4.790 4.890 87,316 +0.11(+2.30%)
Oct 08, 2025 4.390 4.890 4.330 4.780 111,628 +0.41(+9.38%)
Oct 07, 2025 4.450 4.450 4.280 4.370 51,288 -0.03(-0.68%)
Oct 06, 2025 4.360 4.550 4.360 4.400 59,655 +0.09(+2.09%)
Oct 03, 2025 4.430 4.610 4.255 4.310 80,680 -0.09(-2.05%)
Oct 02, 2025 4.210 4.430 4.080 4.400 73,906 +0.15(+3.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.