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 Sep 28, 2026: 5,702 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. 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$5.20 low
- 5,702
- Daily sessions since 2004
Last updated Sep 28, 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$10.76 on Sep 28, 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$5.20 to A$15.47.
- AVR returned +69.4% over the year to Sep 28, 2026 and +29.6% over five years.
- Over ten years AVR returned -67%, -10.6% a year compounded.
- AVR's deepest drawdown was -98.5% from Sep 23, 2004 to Mar 4, 2019.
- DataCedar holds 5,702 daily sessions of AVR history from Mar 22, 2004, 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 Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.9% |
| 3 months | -24.6% |
| 6 months | +36.2% |
| Year to date | +40.5% |
| 1 year | +69.4% |
| 3 years | -46.6% |
| 5 years | +29.6% |
| 10 years | -67.4% |
| Since Mar 22, 2004 | +562.2% |
| Compound annual growth, 22.5 years | +8.8% |
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$5.20 on Nov 20, 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
- 76.2%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2004
- 6.6×
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$7.79 | A$15.47 | A$6.70 | A$10.76 | +40.5% | 3.4M | 188 |
| 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 |
|---|---|---|
| September 2026 | A$10.76 | -10.1% |
| 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% |
| November 2025 | A$6.17 | -12.7% |
| October 2025 | A$7.07 | +6.3% |
About the AVR data
Daily bars. 5,702 sessions from Mar 22, 2004 to Sep 28, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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/AVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AVR share price history
