• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    4.440 -0.110 (-2.42%)
    Streaming Delayed Price Updated: 11:44 AM EST, Jan 13, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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 4.770 201,838 +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%)
    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.
    © 2025 FinancialContent. All rights reserved.