5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+23.45%
6 MONTH PERFORMANCE
+56.74%
YEAR-TO-DATE PERFORMANCE
+79.36%
1 YEAR PERFORMANCE
+128.32%
Anteris Technologies Global Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $8.79 | $8.95 (1.76%) | $8.96 | $8.73 | 49.66 K | |
| 08/13/2026 | $8.85 | $8.93 (0.9%) | $9.13 | $8.84 | 447.00 K | $869.25 M |
| 08/12/2026 | $9.03 | $8.87 (-1.77%) | $9.09 | $8.59 | 832.92 K | $863.41 M |
| 08/11/2026 | $9.02 | $9.17 (1.66%) | $9.46 | $9.00 | 1.11 M | $892.61 M |
| 08/10/2026 | $8.80 | $8.96 (1.82%) | $9.24 | $8.79 | 1.07 M | $872.17 M |
| 08/07/2026 | $8.51 | $8.91 (4.7%) | $8.92 | $8.47 | 502.60 K | $210.07 M |
| 08/06/2026 | $7.96 | $8.36 (5.03%) | $8.56 | $7.95 | 987.10 K | $197.10 M |
| 08/05/2026 | $8.26 | $8.05 (-2.54%) | $8.37 | $7.99 | 584.54 K | $189.79 M |
| 08/04/2026 | $8.32 | $8.28 (-0.48%) | $8.43 | $8.17 | 1.27 M | $195.22 M |
| 08/03/2026 | $7.86 | $8.28 (5.34%) | $8.48 | $7.86 | 1.43 M | $195.22 M |
| 07/31/2026 | $8.27 | $7.84 (-5.2%) | $8.39 | $7.73 | 1.03 M | $184.84 M |
| 07/30/2026 | $8.03 | $8.24 (2.62%) | $8.33 | $8.00 | 1.44 M | $194.27 M |
| 07/29/2026 | $7.95 | $7.90 (-0.63%) | $8.22 | $7.88 | 883.51 K | $186.26 M |
| 07/28/2026 | $8.15 | $8.17 (0.25%) | $8.43 | $7.75 | 1.50 M | $192.62 M |
| 07/27/2026 | $8.24 | $8.17 (-0.85%) | $8.47 | $8.08 | 838.23 K | $192.62 M |
| 07/24/2026 | $8.32 | $8.13 (-2.28%) | $8.39 | $8.05 | 503.50 K | $191.68 M |
| 07/23/2026 | $8.20 | $8.19 (-0.12%) | $8.40 | $8.03 | 541.80 K | $193.10 M |
| 07/22/2026 | $8.45 | $8.35 (-1.18%) | $8.53 | $8.22 | 550.05 K | $196.87 M |
| 07/21/2026 | $8.22 | $8.49 (3.28%) | $8.50 | $7.97 | 1.36 M | $200.17 M |
| 07/20/2026 | $8.53 | $8.22 (-3.63%) | $8.63 | $8.21 | 717.45 K | $193.80 M |
| 07/17/2026 | $8.23 | $8.45 (2.67%) | $8.78 | $8.07 | 1.15 M | $199.23 M |
| 07/16/2026 | $8.71 | $8.34 (-4.25%) | $8.83 | $8.10 | 2.01 M | $196.63 M |
| 07/15/2026 | $8.86 | $8.69 (-1.92%) | $8.99 | $8.51 | 856.51 K | $204.88 M |
| 07/14/2026 | $9.36 | $8.95 (-4.38%) | $9.47 | $8.91 | 790.60 K | $211.01 M |
| 07/13/2026 | $9.66 | $9.36 (-3.11%) | $9.87 | $9.35 | 690.65 K | $220.68 M |
| 07/10/2026 | $9.59 | $9.77 (1.88%) | $9.81 | $9.31 | 695.05 K | $230.35 M |
| 07/09/2026 | $9.81 | $9.49 (-3.26%) | $9.81 | $9.28 | 1.08 M | $223.75 M |
| 07/08/2026 | $9.80 | $9.71 (-0.92%) | $9.95 | $9.46 | 1.50 M | $228.93 M |
| 07/07/2026 | $10.64 | $9.92 (-6.77%) | $10.69 | $9.79 | 1.21 M | $233.88 M |
| 07/06/2026 | $10.15 | $10.57 (4.14%) | $11.06 | $10.07 | 2.35 M | $249.21 M |
| 07/02/2026 | $9.96 | $10.24 (2.81%) | $10.26 | $9.84 | 1.26 M | $241.43 M |
| 07/01/2026 | $9.80 | $9.94 (1.43%) | $10.28 | $9.40 | 2.44 M | $234.35 M |
| 06/30/2026 | $9.80 | $9.85 (0.51%) | $9.93 | $9.49 | 1.75 M | $232.23 M |
| 06/29/2026 | $9.77 | $9.78 (0.1%) | $10.05 | $9.48 | 1.55 M | $230.58 M |
| 06/26/2026 | $9.97 | $9.69 (-2.81%) | $10.26 | $9.49 | 4.67 M | $228.46 M |
| 06/25/2026 | $10.40 | $9.88 (-5%) | $10.47 | $9.85 | 1.35 M | $232.94 M |
| 06/24/2026 | $10.36 | $10.40 (0.39%) | $10.44 | $9.90 | 1.62 M | $245.20 M |
| 06/23/2026 | $9.38 | $10.28 (9.59%) | $10.56 | $9.35 | 1.55 M | $242.37 M |
| 06/22/2026 | $9.85 | $9.59 (-2.64%) | $10.00 | $9.37 | 1.01 M | $226.10 M |
| 06/18/2026 | $9.65 | $9.78 (1.35%) | $9.94 | $9.38 | 1.45 M | $230.58 M |
| 06/17/2026 | $9.28 | $9.50 (2.37%) | $9.90 | $9.27 | 1.16 M | $223.98 M |
| 06/16/2026 | $9.30 | $9.27 (-0.32%) | $9.59 | $9.23 | 1.06 M | $218.56 M |
| 06/15/2026 | $9.39 | $9.42 (0.32%) | $9.53 | $9.18 | 855.50 K | $222.09 M |
| 06/12/2026 | $9.33 | $9.15 (-1.93%) | $9.54 | $9.05 | 691.71 K | $215.73 M |
| 06/11/2026 | $9.57 | $9.31 (-2.72%) | $9.71 | $9.13 | 978.17 K | $219.50 M |
| 06/10/2026 | $9.49 | $9.50 (0.11%) | $9.86 | $9.31 | 1.03 M | $223.98 M |
| 06/09/2026 | $9.52 | $9.47 (-0.53%) | $9.65 | $8.85 | 1.70 M | $223.27 M |
| 06/08/2026 | $9.67 | $9.34 (-3.41%) | $9.82 | $9.32 | 1.01 M | $220.21 M |
| 06/05/2026 | $9.92 | $9.64 (-2.82%) | $10.00 | $9.39 | 1.33 M | $227.28 M |
| 06/04/2026 | $9.08 | $9.65 (6.28%) | $10.14 | $8.99 | 2.13 M | $227.52 M |
| 06/03/2026 | $9.30 | $8.95 (-3.76%) | $9.34 | $8.83 | 1.06 M | $211.01 M |
| 06/02/2026 | $9.10 | $9.29 (2.09%) | $9.49 | $9.02 | 975.76 K | $219.03 M |
| 06/01/2026 | $8.50 | $9.10 (7.06%) | $9.13 | $8.43 | 2.10 M | $214.55 M |
| 05/29/2026 | $8.71 | $8.62 (-1.03%) | $8.71 | $8.44 | 1.07 M | $203.23 M |
| 05/28/2026 | $8.71 | $8.77 (0.69%) | $9.11 | $8.54 | 867.26 K | $206.77 M |
| 05/27/2026 | $8.96 | $8.86 (-1.12%) | $9.25 | $8.69 | 1.06 M | $208.89 M |
| 05/26/2026 | $9.50 | $9.08 (-4.42%) | $9.58 | $8.79 | 1.61 M | $214.08 M |
| 05/22/2026 | $9.03 | $9.62 (6.53%) | $9.79 | $9.03 | 2.35 M | $226.81 M |
| 05/21/2026 | $8.50 | $9.00 (5.88%) | $9.28 | $8.44 | 2.20 M | $212.19 M |
| 05/20/2026 | $7.75 | $8.62 (11.23%) | $8.65 | $7.65 | 1.68 M | $203.23 M |
| 05/19/2026 | $7.50 | $7.70 (2.67%) | $7.86 | $7.41 | 1.65 M | $181.54 M |
| 05/18/2026 | $7.26 | $7.57 (4.27%) | $7.60 | $7.22 | 1.07 M | $178.48 M |
| 05/15/2026 | $7.14 | $7.24 (1.4%) | $7.36 | $6.94 | 1.03 M | $170.70 M |
| 05/14/2026 | $6.59 | $7.25 (10.02%) | $7.49 | $6.48 | 1.55 M | $170.93 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.
