ASX · AVR · stock
Anteris Technologies Global Corp. (AVR) stock price history
Every ASX trading session of Anteris Technologies Global Corp. from Mar 22, 2004 to Nov 13, 2026: 5,750 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVR adjusted close, 2004 to 2026
- A$195.00
- All time high, 2004
- A$15.47
- 52 week high, A$6.40 low
- 5,750
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
AVR key facts
- Anteris Technologies Global Corp. (AVR) closed at A$8.65 on Nov 13, 2026 on ASX.
- AVR's all time high close is A$195.00, set on Sep 23, 2004; its all time low close is A$1.63 on Mar 22, 2004.
- AVR's 52 week range is A$6.40 to A$15.47.
- AVR returned +40.0% over the year to Nov 13, 2026 and -4.3% over five years.
- Over ten years AVR returned -76%, -13.2% a year compounded.
- AVR's deepest drawdown was -98.5% from Sep 23, 2004 to Mar 4, 2019.
- DataCedar holds 5,750 daily sessions of AVR history from Mar 22, 2004 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AVR price chart, 2004 to 2026
AVR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -29.8% |
| 6 months | -6.8% |
| Year to date | +12.9% |
| 1 year | +40.0% |
| 3 years | -56.3% |
| 5 years | -4.3% |
| 10 years | -75.6% |
| Since Mar 22, 2004 | +432.3% |
| Compound annual growth, 22.6 years | +7.7% |
AVR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$195.00 on Sep 23, 2004
- All time low close
- A$1.63 on Mar 22, 2004
- 52 week high
- A$15.47 on Jul 7, 2026
- 52 week low
- A$6.40 on Dec 7, 2025
- Deepest drawdown
- -98.5% from Sep 23, 2004 to Mar 4, 2019, not yet recovered
- Best single session
- +10,900% on Mar 23, 2004
- Worst single session
- -57.0% on Nov 27, 2018
- Volatility, 1 year annualised
- 68.1%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2004
- 5.3×
- Best calendar year
- 2013, +638%
- Worst calendar year
- 2018, -79%
AVR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 22, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$7.79 | A$15.47 | A$6.70 | A$8.65 | +12.9% | 3.7M | 236 |
| 2025 | A$8.34 | A$13.36 | A$4.26 | A$7.66 | -7.4% | 4.7M | 253 |
| 2024 | A$19.05 | A$23.93 | A$7.65 | A$8.27 | -56.8% | 5.1M | 254 |
| 2023 | A$22.00 | A$26.99 | A$18.05 | A$19.15 | -13.7% | 3.2M | 252 |
| 2022 | A$13.22 | A$30.89 | A$12.26 | A$22.20 | +71.3% | 5.1M | 251 |
| 2021 | A$3.75 | A$13.90 | A$3.75 | A$12.96 | +245.6% | 5.6M | 254 |
| 2020 | A$10.50 | A$13.00 | A$3.01 | A$3.75 | -62.5% | 2.2M | 255 |
| 2019 | A$6.20 | A$11.00 | A$2.90 | A$10.00 | +61.3% | 1.4M | 253 |
| 2018 | A$29.00 | A$40.00 | A$4.70 | A$6.20 | -79.0% | 1.2M | 253 |
| 2017 | A$36.00 | A$43.50 | A$20.00 | A$29.50 | -18.1% | 901.9K | 252 |
| 2016 | A$69.00 | A$70.00 | A$28.00 | A$36.00 | -47.4% | 2.1M | 253 |
| 2015 | A$123.05 | A$137.81 | A$57.00 | A$68.50 | -42.0% | 948.4K | 255 |
| 2014 | A$152.58 | A$182.11 | A$92.53 | A$118.13 | -22.6% | 891.3K | 253 |
| 2013 | A$20.67 | A$182.11 | A$19.69 | A$152.58 | +638.1% | 2.2M | 253 |
| 2012 | A$39.38 | A$39.38 | A$14.77 | A$20.67 | -47.5% | 264.2K | 253 |
| 2011 | A$34.45 | A$93.52 | A$27.56 | A$39.38 | +25.0% | 208K | 248 |
| 2010 | A$39.38 | A$67.92 | A$19.69 | A$31.50 | -23.8% | 8.6K | 253 |
| 2009 | A$40.63 | A$78.75 | A$19.69 | A$41.34 | +1.8% | 7.4K | 254 |
| 2008 | A$81.25 | A$101.56 | A$32.50 | A$40.63 | -50.0% | 2.9K | 254 |
| 2007 | A$89.38 | A$154.38 | A$69.88 | A$81.25 | -9.1% | 12K | 253 |
| 2006 | A$65.00 | A$105.63 | A$36.56 | A$89.38 | +37.5% | 18.9K | 252 |
| 2005 | A$121.88 | A$142.19 | A$34.13 | A$65.00 | -46.7% | 26.9K | 252 |
| 2004 | A$1.63 | A$199.06 | A$1.63 | A$121.88 | n/a | 31.4K | 204 |
AVR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$8.65 | -2.0% |
| October 2026 | A$8.83 | -18.0% |
| September 2026 | A$10.77 | -10.0% |
| August 2026 | A$11.97 | +6.0% |
| July 2026 | A$11.29 | -17.9% |
| June 2026 | A$13.75 | +12.1% |
| May 2026 | A$12.27 | +59.4% |
| April 2026 | A$7.70 | -2.3% |
| March 2026 | A$7.88 | -10.5% |
| February 2026 | A$8.80 | -0.5% |
| January 2026 | A$8.84 | +15.4% |
| December 2025 | A$7.66 | +24.1% |
About the AVR data
Daily bars. 5,750 sessions from Mar 22, 2004 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AAVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AVR share price history
