MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVR — Anteris Technologies Global Corp. Common Stock
NasdaqAnteris Technologies Global Corp. Common Stock
$7.71
+0.10(+1.31%)
- O
- 7.97
- H
- 8.00
- L
- 7.66
- V
- 1.42M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.71
Period Return+119.66%
Period High$11.06
Period Low$2.85
Avg Daily Volume670.5K
Total Trading Days365
AVR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.97 | $8.00 | $7.66 | $7.71 | +$0.10 | +1.31% | 1,417,834 | $7.76 | $7.66 $8.00 |
| Oct 1, 2026 | $7.74 | $7.86 | $7.52 | $7.61 | $-0.16 | -2.06% | 1,170,682 | $7.61 | $7.52 $7.86 |
| Sep 30, 2026 | $7.66 | $7.96 | $7.54 | $7.77 | +$0.18 | +2.37% | 976,392 | $7.77 | $7.54 $7.96 |
| Sep 29, 2026 | $7.80 | $7.84 | $7.53 | $7.59 | $-0.15 | -1.94% | 782,367 | $7.60 | $7.53 $7.84 |
| Sep 28, 2026 | $7.63 | $7.76 | $7.56 | $7.74 | +$0.05 | +0.65% | 707,188 | $7.70 | $7.56 $7.76 |
| Sep 25, 2026 | $7.65 | $7.84 | $7.49 | $7.69 | +$0.04 | +0.52% | 762,665 | $7.69 | $7.49 $7.84 |
| Sep 24, 2026 | $7.60 | $7.70 | $7.47 | $7.65 | +$0.03 | +0.39% | 779,004 | $7.62 | $7.47 $7.70 |
| Sep 23, 2026 | $8.03 | $8.04 | $7.57 | $7.62 | $-0.51 | -6.27% | 868,780 | $7.71 | $7.57 $8.04 |
| Sep 22, 2026 | $8.27 | $8.32 | $8.06 | $8.13 | $-0.02 | -0.25% | 842,898 | $8.15 | $8.06 $8.32 |
| Sep 21, 2026 | $8.20 | $8.24 | $7.99 | $8.15 | $-0.01 | -0.12% | 744,257 | $8.13 | $7.99 $8.24 |
| Sep 18, 2026 | $8.40 | $8.57 | $8.12 | $8.16 | $-0.26 | -3.09% | 1,809,059 | $8.18 | $8.12 $8.57 |
| Sep 17, 2026 | $8.50 | $8.60 | $8.35 | $8.42 | +$0.05 | +0.60% | 444,983 | $8.43 | $8.35 $8.60 |
| Sep 16, 2026 | $8.36 | $8.47 | $8.26 | $8.37 | +$0.03 | +0.36% | 968,155 | $8.36 | $8.26 $8.47 |
| Sep 15, 2026 | $8.68 | $8.71 | $8.30 | $8.34 | $-0.38 | -4.36% | 583,461 | $8.41 | $8.30 $8.71 |
| Sep 14, 2026 | $8.32 | $8.73 | $8.26 | $8.72 | +$0.37 | +4.43% | 551,834 | $8.62 | $8.26 $8.73 |
| Sep 11, 2026 | $8.41 | $8.57 | $8.10 | $8.35 | +$0.05 | +0.60% | 640,398 | $8.28 | $8.10 $8.57 |
| Sep 10, 2026 | $8.35 | $8.45 | $8.23 | $8.30 | $-0.23 | -2.70% | 842,350 | $8.32 | $8.23 $8.45 |
| Sep 9, 2026 | $8.58 | $8.74 | $8.50 | $8.53 | $-0.09 | -1.04% | 681,936 | $8.56 | $8.50 $8.74 |
| Sep 8, 2026 | $9.04 | $9.04 | $8.61 | $8.62 | $-0.42 | -4.65% | 490,550 | $8.73 | $8.61 $9.04 |
| Sep 4, 2026 | $8.67 | $9.10 | $8.66 | $9.04 | +$0.32 | +3.67% | 362,901 | $8.96 | $8.66 $9.10 |
| Sep 3, 2026 | $8.72 | $8.76 | $8.46 | $8.72 | +$0.13 | +1.51% | 534,388 | $8.65 | $8.46 $8.76 |
| Sep 2, 2026 | $8.50 | $8.86 | $8.49 | $8.59 | +$0.14 | +1.66% | 470,411 | $8.64 | $8.49 $8.86 |
| Sep 1, 2026 | $8.48 | $8.63 | $8.41 | $8.45 | $-0.16 | -1.86% | 568,651 | $8.49 | $8.41 $8.63 |
| Aug 31, 2026 | $8.66 | $8.75 | $8.43 | $8.61 | $-0.13 | -1.49% | 755,618 | $8.57 | $8.43 $8.75 |
| Aug 28, 2026 | $9.05 | $9.07 | $8.69 | $8.74 | $-0.23 | -2.56% | 533,759 | $8.80 | $8.69 $9.07 |
| Aug 27, 2026 | $8.95 | $9.37 | $8.91 | $8.97 | +$0.02 | +0.22% | 469,454 | $9.03 | $8.91 $9.37 |
| Aug 26, 2026 | $8.86 | $9.05 | $8.75 | $8.95 | +$0.06 | +0.67% | 558,859 | $8.93 | $8.75 $9.05 |
| Aug 25, 2026 | $8.86 | $8.96 | $8.72 | $8.89 | +$0.09 | +1.02% | 515,282 | $8.84 | $8.72 $8.96 |
| Aug 24, 2026 | $8.89 | $8.96 | $8.61 | $8.80 | $-0.18 | -2.00% | 802,511 | $8.79 | $8.61 $8.96 |
| Aug 21, 2026 | $9.41 | $9.41 | $8.95 | $8.98 | $-0.27 | -2.92% | 567,149 | $9.09 | $8.95 $9.41 |