Loading live market data…

Anteris Technologies Global Corp.

NASDAQ:AVR

$8.95 USD

-$0.41 (-4.38%)

Volume
790.55K
Average Volume
1.19M
Market Capitalization
$329.26M
P/E Ratio
-2.24
Dividend Yield
0.00%
Price Target
$16.50
Year High
$11.06
Year Low
$2.85
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$20.93
Date Opening Price Closing Price %Chg Volume
2026-07-14 $9.36 $8.95 -4.38% 790.6K
2026-07-13 $9.66 $9.36 -3.11% 690.65K
2026-07-10 $9.59 $9.77 1.88% 695.04K
2026-07-09 $9.81 $9.49 -3.26% 1.08M
2026-07-08 $9.80 $9.71 -0.92% 1.5M
2026-07-07 $10.64 $9.92 -6.77% 1.21M
2026-07-06 $10.15 $10.57 4.14% 2.35M
2026-07-02 $9.96 $10.24 2.81% 1.26M
2026-07-01 $9.80 $9.94 1.43% 2.44M
2026-06-30 $9.80 $9.85 0.51% 1.75M
2026-06-29 $9.77 $9.78 0.10% 1.55M
2026-06-26 $9.97 $9.69 -2.81% 4.67M
2026-06-25 $10.40 $9.88 -5.00% 1.35M
2026-06-24 $10.36 $10.40 0.39% 1.62M
2026-06-23 $9.38 $10.28 9.59% 1.55M
2026-06-22 $9.85 $9.59 -2.64% 1.01M
2026-06-18 $9.65 $9.78 1.35% 1.45M
2026-06-17 $9.28 $9.50 2.37% 1.16M
2026-06-16 $9.30 $9.27 -0.32% 1.06M
2026-06-15 $9.39 $9.42 0.32% 855.5K
2026-06-12 $9.33 $9.15 -1.93% 691.71K
2026-06-11 $9.57 $9.31 -2.72% 978.17K
2026-06-10 $9.49 $9.50 0.11% 1.03M
2026-06-09 $9.52 $9.47 -0.53% 1.7M
2026-06-08 $9.67 $9.34 -3.41% 1.01M
2026-06-05 $9.92 $9.64 -2.82% 1.33M
2026-06-04 $9.08 $9.65 6.28% 2.13M
2026-06-03 $9.30 $8.95 -3.76% 1.06M
2026-06-02 $9.10 $9.29 2.09% 975.76K
2026-06-01 $8.50 $9.10 7.06% 2.1M
2026-05-29 $8.71 $8.62 -1.03% 1.07M
2026-05-28 $8.71 $8.77 0.69% 867.26K
2026-05-27 $8.96 $8.86 -1.12% 1.06M
2026-05-26 $9.50 $9.08 -4.42% 1.61M
2026-05-22 $9.03 $9.62 6.53% 2.35M
2026-05-21 $8.50 $9.00 5.88% 2.2M
2026-05-20 $7.75 $8.62 11.23% 1.68M
2026-05-19 $7.50 $7.70 2.67% 1.65M
2026-05-18 $7.26 $7.57 4.27% 1.07M
2026-05-15 $7.14 $7.24 1.40% 1.03M
2026-05-14 $6.59 $7.25 10.02% 1.55M
2026-05-13 $6.45 $6.53 1.24% 710.72K
2026-05-12 $6.44 $6.70 4.04% 566K
2026-05-11 $6.65 $6.51 -2.11% 821.1K
2026-05-08 $6.45 $6.58 2.02% 603.62K
2026-05-07 $6.37 $6.51 2.20% 490.7K
2026-05-06 $6.23 $6.39 2.57% 637.3K
2026-05-05 $6.22 $6.19 -0.48% 413.22K
2026-05-04 $6.24 $6.13 -1.76% 612.61K
2026-05-01 $6.10 $6.36 4.26% 1.05M
2026-04-30 $5.80 $6.15 6.03% 754.03K
2026-04-29 $5.59 $5.90 5.55% 725.62K
2026-04-28 $5.73 $5.68 -0.87% 1.24M
2026-04-27 $5.55 $5.66 1.98% 800.1K
2026-04-24 $5.55 $5.58 0.54% 663.53K
2026-04-23 $5.70 $5.53 -2.98% 412.16K
2026-04-22 $5.81 $5.69 -2.07% 551.98K
2026-04-21 $5.90 $5.70 -3.39% 440.78K
2026-04-20 $6.10 $5.92 -2.95% 483.71K
2026-04-17 $6.06 $6.07 0.17% 930.13K
2026-04-16 $6.28 $5.96 -5.10% 993K
2026-04-15 $6.23 $6.29 0.96% 460.64K
2026-04-14 $6.25 $6.29 0.64% 770.16K
2026-04-13 $5.65 $6.20 9.73% 921.2K
2026-04-10 $5.58 $5.68 1.79% 520.58K
2026-04-09 $5.37 $5.51 2.61% 555.83K
2026-04-08 $5.64 $5.44 -3.55% 645.7K
2026-04-07 $5.26 $5.32 1.14% 635.2K
2026-04-06 $5.47 $5.16 -5.67% 608.8K
2026-04-02 $5.23 $5.50 5.16% 527.71K
2026-04-01 $5.66 $5.32 -6.01% 1.94M
2026-03-31 $5.24 $5.55 5.92% 1.52M
2026-03-30 $5.20 $5.11 -1.73% 1.03M
2026-03-27 $5.30 $5.19 -2.08% 1.1M
2026-03-26 $5.50 $5.39 -2.00% 903.84K
2026-03-25 $5.49 $5.53 0.73% 594.23K
2026-03-24 $5.40 $5.39 -0.19% 502.8K
2026-03-23 $5.74 $5.47 -4.70% 672.79K
2026-03-20 $5.89 $5.60 -4.92% 6.22M
2026-03-19 $5.82 $5.89 1.20% 532.91K
2026-03-18 $5.98 $5.89 -1.51% 637.3K
2026-03-17 $6.21 $5.97 -3.86% 907.7K
2026-03-16 $6.23 $6.27 0.64% 744.83K
2026-03-13 $6.60 $6.19 -6.21% 674.23K
2026-03-12 $6.66 $6.58 -1.20% 1.02M
2026-03-11 $6.65 $6.69 0.60% 1.22M
2026-03-10 $6.10 $6.38 4.59% 1.07M
2026-03-09 $6.05 $5.93 -1.98% 1.15M
2026-03-06 $6.19 $6.20 0.16% 821.25K
2026-03-05 $6.36 $6.33 -0.47% 657.5K