5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
+11.94%
3 MONTH PERFORMANCE
+68.24%
6 MONTH PERFORMANCE
+56.28%
YEAR-TO-DATE PERFORMANCE
+14.63%
1 YEAR PERFORMANCE
-30.07%
Anteris Technologies Global Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.57 | $5.72 (2.69%) | $5.84 | $5.55 | 499.47 K | $134.86 M |
| 02/17/2026 | $5.65 | $5.63 (-0.35%) | $5.80 | $5.56 | 526.58 K | $132.74 M |
| 02/13/2026 | $5.68 | $5.71 (0.53%) | $5.83 | $5.43 | 995.65 K | $134.62 M |
| 02/12/2026 | $5.80 | $5.68 (-2.07%) | $5.80 | $5.41 | 677.54 K | $133.92 M |
| 02/11/2026 | $5.83 | $5.72 (-1.89%) | $5.83 | $5.49 | 605.30 K | $134.86 M |
| 02/10/2026 | $5.74 | $5.79 (0.87%) | $5.89 | $5.51 | 734.85 K | $136.51 M |
| 02/09/2026 | $5.49 | $5.61 (2.19%) | $5.66 | $5.30 | 692.62 K | $132.27 M |
| 02/06/2026 | $5.26 | $5.49 (4.37%) | $5.51 | $5.11 | 997.20 K | $129.44 M |
| 02/05/2026 | $5.50 | $5.22 (-5.09%) | $5.57 | $5.15 | 1.26 M | $123.07 M |
| 02/04/2026 | $6.10 | $5.57 (-8.69%) | $6.10 | $5.51 | 1.47 M | $131.32 M |
| 02/03/2026 | $6.15 | $5.92 (-3.74%) | $6.15 | $5.75 | 921.40 K | $139.58 M |
| 02/02/2026 | $5.96 | $6.15 (3.19%) | $6.24 | $5.90 | 1.46 M | $145.00 M |
| 01/30/2026 | $6.24 | $5.97 (-4.33%) | $6.25 | $5.82 | 1.26 M | $140.75 M |
| 01/29/2026 | $6.34 | $6.25 (-1.42%) | $6.40 | $5.95 | 1.02 M | $147.36 M |
| 01/28/2026 | $6.35 | $6.35 (0%) | $6.49 | $6.26 | 715.45 K | $149.71 M |
| 01/27/2026 | $6.25 | $6.31 (0.96%) | $6.50 | $6.12 | 726.80 K | $148.77 M |
| 01/26/2026 | $6.46 | $6.29 (-2.63%) | $6.62 | $6.20 | 933.64 K | $148.30 M |
| 01/23/2026 | $6.57 | $6.46 (-1.67%) | $6.58 | $6.20 | 1.52 M | $152.31 M |
| 01/22/2026 | $6.06 | $6.57 (8.42%) | $6.75 | $6.01 | 5.96 M | $154.90 M |
| 01/21/2026 | $6.18 | $6.06 (-1.94%) | $6.40 | $5.94 | 17.47 M | $142.88 M |
| 01/20/2026 | $4.99 | $5.75 (15.23%) | $6.62 | $4.88 | 5.80 M | $135.57 M |
| 01/16/2026 | $4.65 | $5.11 (9.89%) | $5.16 | $4.54 | 525.17 K | $120.48 M |
| 01/15/2026 | $4.51 | $4.67 (3.55%) | $4.75 | $4.40 | 184.60 K | $110.10 M |
| 01/14/2026 | $4.48 | $4.51 (0.67%) | $4.75 | $4.43 | 129.91 K | $106.33 M |
| 01/13/2026 | $4.56 | $4.49 (-1.54%) | $4.74 | $4.35 | 118.70 K | $105.86 M |
| 01/12/2026 | $4.70 | $4.55 (-3.19%) | $4.82 | $4.38 | 198.12 K | $107.28 M |
| 01/09/2026 | $4.75 | $4.55 (-4.21%) | $4.93 | $4.54 | 219.31 K | $107.28 M |
| 01/08/2026 | $4.95 | $4.84 (-2.22%) | $4.96 | $4.78 | 132.25 K | $114.11 M |
| 01/07/2026 | $5.06 | $4.95 (-2.17%) | $5.10 | $4.81 | 211.70 K | $116.71 M |
| 01/06/2026 | $4.87 | $4.96 (1.85%) | $5.07 | $4.70 | 145.93 K | $116.94 M |
| 01/05/2026 | $4.97 | $4.78 (-3.82%) | $5.15 | $4.76 | 214.60 K | $112.70 M |
| 01/02/2026 | $5.12 | $4.92 (-3.91%) | $5.28 | $4.66 | 137.32 K | $116.00 M |
| 12/31/2025 | $5.09 | $4.99 (-1.96%) | $5.34 | $4.94 | 185.28 K | $117.65 M |
| 12/30/2025 | $5.28 | $5.08 (-3.79%) | $5.43 | $5.04 | 119.84 K | $119.77 M |
| 12/29/2025 | $5.61 | $5.25 (-6.42%) | $5.74 | $5.18 | 220.47 K | $123.78 M |
| 12/26/2025 | $5.45 | $5.59 (2.57%) | $5.90 | $5.43 | 191.90 K | $131.80 M |
| 12/24/2025 | $5.32 | $5.41 (1.69%) | $5.48 | $5.14 | 86.40 K | $127.55 M |
| 12/23/2025 | $5.36 | $5.29 (-1.31%) | $5.45 | $5.05 | 177.90 K | $124.72 M |
| 12/22/2025 | $5.05 | $5.32 (5.35%) | $5.33 | $4.91 | 176.98 K | $125.43 M |
| 12/19/2025 | $5.50 | $4.94 (-10.18%) | $5.50 | $4.90 | 611.13 K | $116.47 M |
| 12/18/2025 | $5.08 | $5.47 (7.68%) | $5.83 | $5.01 | 541.40 K | $128.97 M |
| 12/17/2025 | $4.97 | $4.74 (-4.63%) | $5.11 | $4.70 | 104.10 K | $111.75 M |
| 12/16/2025 | $4.70 | $4.95 (5.32%) | $5.11 | $4.68 | 360.30 K | $116.71 M |
| 12/15/2025 | $4.99 | $4.73 (-5.21%) | $5.07 | $4.53 | 114.05 K | $111.52 M |
| 12/12/2025 | $5.25 | $4.98 (-5.14%) | $5.29 | $4.90 | 169.20 K | $117.41 M |
| 12/11/2025 | $5.36 | $5.25 (-2.05%) | $5.50 | $5.22 | 208.20 K | $123.78 M |
| 12/10/2025 | $4.73 | $5.33 (12.68%) | $5.38 | $4.73 | 231.00 K | $125.67 M |
| 12/09/2025 | $4.80 | $4.73 (-1.46%) | $4.93 | $4.54 | 145.53 K | $111.52 M |
| 12/08/2025 | $4.73 | $4.77 (0.85%) | $5.04 | $4.63 | 201.84 K | $112.46 M |
| 12/05/2025 | $4.54 | $4.67 (2.86%) | $4.78 | $4.54 | 81.10 K | $110.10 M |
| 12/04/2025 | $4.41 | $4.54 (2.95%) | $4.63 | $4.41 | 53.54 K | $107.04 M |
| 12/03/2025 | $4.20 | $4.46 (6.19%) | $4.48 | $4.06 | 104.64 K | $105.15 M |
| 12/02/2025 | $4.06 | $4.18 (2.96%) | $4.23 | $4.00 | 81.50 K | $98.55 M |
| 12/01/2025 | $4.01 | $4.04 (0.75%) | $4.17 | $3.81 | 99.00 K | $95.25 M |
| 11/28/2025 | $4.16 | $4.10 (-1.44%) | $4.30 | $4.04 | 112.50 K | $96.67 M |
| 11/26/2025 | $3.86 | $4.17 (8.03%) | $4.20 | $3.86 | 157.40 K | $98.32 M |
| 11/25/2025 | $3.80 | $3.85 (1.32%) | $3.89 | $3.66 | 105.50 K | $90.77 M |
| 11/24/2025 | $3.53 | $3.73 (5.67%) | $4.09 | $3.53 | 172.44 K | $87.94 M |
| 11/21/2025 | $3.37 | $3.52 (4.45%) | $3.56 | $3.30 | 114.00 K | $82.99 M |
| 11/20/2025 | $3.49 | $3.38 (-3.15%) | $3.59 | $3.36 | 59.17 K | $79.69 M |
| 11/19/2025 | $3.51 | $3.40 (-3.13%) | $3.69 | $3.34 | 105.01 K | $80.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
