5 DAY PERFORMANCE
+16.48%
1 MONTH PERFORMANCE
-10.36%
3 MONTH PERFORMANCE
-40.86%
YEAR-TO-DATE PERFORMANCE
-24.01%
Anteris Technologies Global Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.44 | $4.24 (-4.5%) | $4.50 | $4.09 | 156.70 K | $99.97 M |
| 05/29/2025 | $4.80 | $4.51 (-6.04%) | $4.93 | $4.36 | 105.60 K | $106.33 M |
| 05/28/2025 | $4.80 | $4.74 (-1.25%) | $5.18 | $4.30 | 310.20 K | $111.75 M |
| 05/27/2025 | $3.72 | $4.80 (29.03%) | $4.89 | $3.72 | 368.00 K | $113.17 M |
| 05/23/2025 | $3.18 | $3.64 (14.47%) | $3.66 | $3.11 | 191.60 K | $85.82 M |
| 05/22/2025 | $3.52 | $3.23 (-8.24%) | $3.58 | $3.22 | 122.60 K | $76.15 M |
| 05/21/2025 | $3.79 | $3.56 (-6.07%) | $3.87 | $3.53 | 166.40 K | $83.93 M |
| 05/20/2025 | $4.00 | $3.82 (-4.5%) | $4.14 | $3.81 | 112.60 K | $90.06 M |
| 05/19/2025 | $4.05 | $3.99 (-1.48%) | $4.14 | $3.72 | 254.40 K | $94.07 M |
| 05/16/2025 | $3.99 | $4.15 (4.01%) | $4.20 | $3.99 | 95.20 K | $97.84 M |
| 05/15/2025 | $4.04 | $3.97 (-1.73%) | $4.11 | $3.60 | 102.10 K | $93.60 M |
| 05/14/2025 | $4.53 | $4.10 (-9.49%) | $4.58 | $4.07 | 105.00 K | $96.67 M |
| 05/13/2025 | $4.55 | $4.55 (0%) | $4.75 | $4.46 | 81.50 K | $107.28 M |
| 05/12/2025 | $4.41 | $4.52 (2.49%) | $4.61 | $4.30 | 95.50 K | $106.57 M |
| 05/09/2025 | $4.41 | $4.21 (-4.54%) | $4.60 | $4.21 | 79.70 K | $99.26 M |
| 05/08/2025 | $3.92 | $4.38 (11.73%) | $4.59 | $3.92 | 113.90 K | $103.27 M |
| 05/07/2025 | $4.02 | $4.03 (0.25%) | $4.26 | $3.98 | 111.60 K | $95.02 M |
| 05/06/2025 | $4.03 | $4.04 (0.25%) | $4.18 | $3.85 | 110.00 K | $95.25 M |
| 05/05/2025 | $4.40 | $4.08 (-7.27%) | $4.51 | $3.97 | 187.31 K | $96.19 M |
| 05/02/2025 | $4.73 | $4.43 (-6.34%) | $4.77 | $4.36 | 98.31 K | $104.45 M |
| 05/01/2025 | $5.02 | $4.73 (-5.78%) | $5.15 | $4.40 | 188.70 K | $111.52 M |
| 04/30/2025 | $5.44 | $4.95 (-9.01%) | $5.44 | $4.95 | 130.80 K | $116.71 M |
| 04/29/2025 | $5.39 | $5.51 (2.23%) | $5.80 | $5.06 | 260.40 K | $129.91 M |
| 04/28/2025 | $5.05 | $5.39 (6.73%) | $5.43 | $4.83 | 446.30 K | $127.08 M |
| 04/25/2025 | $5.12 | $4.98 (-2.73%) | $5.12 | $4.80 | 219.40 K | $117.41 M |
| 04/24/2025 | $4.50 | $5.14 (14.22%) | $5.15 | $4.50 | 349.40 K | $121.19 M |
| 04/23/2025 | $3.63 | $4.48 (23.42%) | $4.58 | $3.63 | 498.40 K | $105.62 M |
| 04/22/2025 | $3.19 | $3.51 (10.03%) | $3.65 | $3.10 | 286.30 K | $82.76 M |
| 04/21/2025 | $2.88 | $3.14 (9.03%) | $3.25 | $2.86 | 324.50 K | $74.03 M |
| 04/17/2025 | $2.85 | $2.88 (1.05%) | $2.91 | $2.64 | 269.50 K | $67.90 M |
| 04/16/2025 | $3.01 | $2.85 (-5.32%) | $3.23 | $2.73 | 249.80 K | $67.19 M |
| 04/15/2025 | $2.60 | $3.07 (18.08%) | $3.08 | $2.60 | 474.80 K | $72.38 M |
| 04/14/2025 | $2.56 | $2.58 (0.78%) | $2.70 | $2.34 | 501.70 K | $60.83 M |
| 04/11/2025 | $3.01 | $2.47 (-17.94%) | $3.11 | $2.43 | 214.90 K | $58.24 M |
| 04/10/2025 | $3.20 | $2.94 (-8.13%) | $3.20 | $2.85 | 145.12 K | $69.32 M |
| 04/09/2025 | $2.63 | $3.20 (21.67%) | $3.26 | $2.59 | 437.10 K | $75.45 M |
| 04/08/2025 | $3.00 | $2.68 (-10.67%) | $3.07 | $2.61 | 301.20 K | $63.19 M |
| 04/07/2025 | $3.18 | $2.90 (-8.81%) | $3.22 | $2.80 | 293.20 K | $68.37 M |
| 04/04/2025 | $3.14 | $3.22 (2.55%) | $3.58 | $2.94 | 392.94 K | $75.92 M |
| 04/03/2025 | $3.51 | $3.30 (-5.98%) | $3.60 | $3.30 | 229.40 K | $77.80 M |
| 04/02/2025 | $3.36 | $3.65 (8.63%) | $3.78 | $3.05 | 448.60 K | $86.06 M |
| 04/01/2025 | $3.65 | $3.40 (-6.85%) | $3.81 | $3.27 | 269.00 K | $80.16 M |
| 03/31/2025 | $3.70 | $3.64 (-1.62%) | $3.80 | $3.50 | 326.50 K | $85.82 M |
| 03/28/2025 | $4.20 | $3.80 (-9.52%) | $4.28 | $3.71 | 309.80 K | $89.59 M |
| 03/27/2025 | $4.67 | $4.20 (-10.06%) | $4.76 | $4.17 | 200.72 K | $99.02 M |
| 03/26/2025 | $5.04 | $4.66 (-7.54%) | $5.04 | $4.50 | 194.30 K | $109.87 M |
| 03/25/2025 | $5.05 | $4.92 (-2.57%) | $5.06 | $4.55 | 319.90 K | $116.00 M |
| 03/24/2025 | $5.27 | $5.12 (-2.85%) | $5.29 | $4.84 | 561.30 K | $120.71 M |
| 03/21/2025 | $5.86 | $5.18 (-11.6%) | $6.20 | $5.07 | 2.04 M | $122.13 M |
| 03/20/2025 | $6.14 | $5.76 (-6.19%) | $6.68 | $5.74 | 180.70 K | $135.80 M |
| 03/19/2025 | $6.30 | $6.21 (-1.43%) | $6.57 | $6.01 | 191.00 K | $146.41 M |
| 03/18/2025 | $6.71 | $6.32 (-5.81%) | $6.99 | $6.20 | 132.40 K | $149.01 M |
| 03/17/2025 | $6.86 | $6.72 (-2.04%) | $7.09 | $6.60 | 128.50 K | $158.44 M |
| 03/14/2025 | $6.78 | $6.86 (1.18%) | $6.97 | $6.77 | 197.10 K | $161.74 M |
| 03/13/2025 | $7.04 | $6.83 (-2.98%) | $7.41 | $6.50 | 64.22 K | $161.03 M |
| 03/12/2025 | $7.51 | $7.28 (-3.06%) | $7.90 | $7.10 | 206.20 K | $171.64 M |
| 03/11/2025 | $7.03 | $7.37 (4.84%) | $7.42 | $6.77 | 80.90 K | $173.76 M |
| 03/10/2025 | $7.48 | $7.06 (-5.61%) | $7.48 | $6.90 | 144.32 K | $166.45 M |
| 03/07/2025 | $7.91 | $7.56 (-4.42%) | $8.08 | $7.20 | 99.10 K | $178.24 M |
| 03/06/2025 | $7.90 | $7.89 (-0.13%) | $8.36 | $7.84 | 188.20 K | $186.02 M |
| 03/05/2025 | $7.43 | $7.98 (7.4%) | $8.31 | $7.43 | 111.60 K | $188.14 M |
| 03/04/2025 | $7.15 | $7.43 (3.92%) | $7.58 | $7.07 | 56.70 K | $175.18 M |
| 03/03/2025 | $7.07 | $7.17 (1.41%) | $7.64 | $6.88 | 62.70 K | $169.05 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.
