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)

6.200 +0.040 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 6.140 6.410 6.140 6.200 632,356 +0.04(+0.65%)
Feb 23, 2026 5.740 6.188 5.740 6.160 1,156,040 +0.48(+8.45%)
Feb 20, 2026 5.710 5.870 5.650 5.680 346,091 -0.08(-1.39%)
Feb 19, 2026 5.660 5.820 5.590 5.760 237,557 +0.04(+0.70%)
Feb 18, 2026 5.570 5.840 5.550 5.720 502,375 +0.09(+1.60%)
Feb 17, 2026 5.650 5.800 5.560 5.630 526,413 -0.08(-1.40%)
Feb 13, 2026 5.680 5.830 5.430 5.710 995,651 +0.03(+0.53%)
Feb 12, 2026 5.800 5.800 5.410 5.680 677,536 -0.04(-0.70%)
Feb 11, 2026 5.830 5.830 5.490 5.720 603,840 -0.07(-1.21%)
Feb 10, 2026 5.740 5.890 5.510 5.790 734,546 +0.18(+3.21%)
Feb 09, 2026 5.490 5.660 5.300 5.610 692,620 +0.12(+2.19%)
Feb 06, 2026 5.260 5.510 5.110 5.490 997,192 +0.27(+5.17%)
Feb 05, 2026 5.500 5.570 5.150 5.220 1,260,313 -0.35(-6.28%)
Feb 04, 2026 6.100 6.103 5.510 5.570 1,464,982 -0.35(-5.91%)
Feb 03, 2026 6.150 6.150 5.750 5.920 921,104 -0.23(-3.74%)
Feb 02, 2026 5.960 6.240 5.900 6.150 1,451,329 +0.18(+3.02%)
Jan 30, 2026 6.240 6.250 5.815 5.970 1,259,625 -0.28(-4.48%)
Jan 29, 2026 6.340 6.400 5.950 6.250 1,017,789 -0.10(-1.57%)
Jan 28, 2026 6.350 6.490 6.255 6.350 713,306 +0.04(+0.63%)
Jan 27, 2026 6.250 6.495 6.120 6.310 724,742 +0.02(+0.32%)
Jan 26, 2026 6.460 6.620 6.200 6.290 929,844 -0.17(-2.63%)
Jan 23, 2026 6.570 6.580 6.200 6.460 1,516,496 -0.11(-1.67%)
Jan 22, 2026 6.060 6.750 6.008 6.570 5,941,793 +0.51(+8.42%)
Jan 21, 2026 6.180 6.400 5.935 6.060 17,446,680 +0.31(+5.39%)
Jan 20, 2026 4.990 6.620 4.880 5.750 5,094,663 +0.64(+12.52%)
Jan 16, 2026 4.650 5.160 4.540 5.110 525,171 +0.44(+9.42%)
Jan 15, 2026 4.510 4.750 4.400 4.670 183,867 +0.16(+3.55%)
Jan 14, 2026 4.480 4.750 4.431 4.510 129,899 +0.02(+0.45%)
Jan 13, 2026 4.560 4.740 4.350 4.490 118,071 -0.06(-1.32%)
Jan 12, 2026 4.700 4.825 4.384 4.550 187,189 +0.00(+0.00%)
Jan 09, 2026 4.750 4.930 4.540 4.550 219,306 -0.29(-5.99%)
Jan 08, 2026 4.950 4.960 4.775 4.840 132,104 -0.11(-2.22%)
Jan 07, 2026 5.060 5.100 4.810 4.950 211,214 -0.01(-0.20%)
Jan 06, 2026 4.870 5.070 4.700 4.960 145,910 +0.18(+3.77%)
Jan 05, 2026 4.970 5.150 4.760 4.780 214,603 -0.14(-2.85%)
Jan 02, 2026 5.120 5.278 4.660 4.920 137,319 -0.07(-1.40%)
Dec 31, 2025 5.090 5.336 4.940 4.990 185,280 -0.09(-1.77%)
Dec 30, 2025 5.280 5.431 5.040 5.080 119,840 -0.17(-3.24%)
Dec 29, 2025 5.610 5.740 5.180 5.250 220,464 -0.34(-6.08%)
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%)
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.