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)

5.705 -0.215 (-3.63%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 6.100 6.230 5.870 5.920 483,711 -0.15(-2.47%)
Apr 17, 2026 6.060 6.125 5.945 6.070 930,128 +0.11(+1.85%)
Apr 16, 2026 6.280 6.300 5.905 5.960 993,001 -0.33(-5.25%)
Apr 15, 2026 6.230 6.300 6.135 6.290 460,638 +0.00(+0.00%)
Apr 14, 2026 6.250 6.450 6.210 6.290 770,138 +0.09(+1.45%)
Apr 13, 2026 5.650 6.250 5.640 6.200 921,170 +0.52(+9.15%)
Apr 10, 2026 5.580 5.705 5.440 5.680 520,579 +0.17(+3.09%)
Apr 09, 2026 5.370 5.595 5.284 5.510 555,800 +0.07(+1.29%)
Apr 08, 2026 5.640 5.680 5.370 5.440 645,678 +0.12(+2.26%)
Apr 07, 2026 5.260 5.335 4.990 5.320 635,151 +0.16(+3.10%)
Apr 06, 2026 5.470 5.625 5.160 5.160 606,249 -0.34(-6.18%)
Apr 02, 2026 5.230 5.510 5.140 5.500 527,716 +0.18(+3.38%)
Apr 01, 2026 5.660 5.800 5.300 5.320 1,939,101 -0.23(-4.14%)
Mar 31, 2026 5.240 5.710 5.210 5.550 1,515,640 +0.44(+8.61%)
Mar 30, 2026 5.200 5.250 5.060 5.110 1,029,514 -0.08(-1.54%)
Mar 27, 2026 5.300 5.340 5.130 5.190 1,097,546 -0.20(-3.71%)
Mar 26, 2026 5.500 5.670 5.380 5.390 903,846 -0.14(-2.53%)
Mar 25, 2026 5.490 5.670 5.480 5.530 594,132 +0.14(+2.60%)
Mar 24, 2026 5.400 5.460 5.260 5.390 502,782 -0.08(-1.46%)
Mar 23, 2026 5.740 5.760 5.320 5.470 672,419 -0.13(-2.32%)
Mar 20, 2026 5.890 5.940 5.555 5.600 6,218,046 -0.29(-4.92%)
Mar 19, 2026 5.820 6.040 5.770 5.890 532,515 +0.00(+0.00%)
Mar 18, 2026 5.980 6.150 5.860 5.890 632,261 -0.08(-1.34%)
Mar 17, 2026 6.210 6.370 5.880 5.970 907,695 -0.30(-4.78%)
Mar 16, 2026 6.230 6.580 6.180 6.270 744,822 +0.08(+1.29%)
Mar 13, 2026 6.595 6.670 6.170 6.190 674,231 -0.39(-5.93%)
Mar 12, 2026 6.660 6.900 6.560 6.580 1,016,581 -0.11(-1.64%)
Mar 11, 2026 6.650 6.860 6.460 6.690 1,220,263 +0.31(+4.86%)
Mar 10, 2026 6.100 6.600 5.930 6.380 1,065,086 +0.45(+7.59%)
Mar 09, 2026 6.050 6.190 5.808 5.930 1,151,330 -0.27(-4.35%)
Mar 06, 2026 6.190 6.300 5.990 6.200 821,249 -0.13(-2.05%)
Mar 05, 2026 6.360 6.550 6.265 6.330 657,500 -0.02(-0.31%)
Mar 04, 2026 6.440 6.850 6.320 6.350 905,964 -0.09(-1.40%)
Mar 03, 2026 6.330 6.730 6.160 6.440 1,114,365 -0.18(-2.72%)
Mar 02, 2026 6.230 6.949 6.200 6.620 999,260 +0.11(+1.69%)
Feb 27, 2026 6.200 6.840 6.200 6.510 1,056,111 +0.17(+2.68%)
Feb 26, 2026 6.270 6.440 6.180 6.340 656,442 +0.07(+1.12%)
Feb 25, 2026 6.260 6.460 6.200 6.270 781,551 +0.07(+1.13%)
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%)
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.