Anagenics Limited (AN1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 12:16PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	121,430
26 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,389
24 Apr 2024	0.0100	0.0110	0.0100	0.0100	0.0100	237,514
23 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	491,039
19 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	929,960
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	101,986
16 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,368,972
15 Apr 2024	0.0110	0.0120	0.0100	0.0100	0.0100	779,230
12 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,331,096
11 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	388,535
10 Apr 2024	0.0120	0.0130	0.0120	0.0120	0.0120	491,156
09 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	234,354
05 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	121,724
04 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	118,622
03 Apr 2024	0.0120	0.0140	0.0120	0.0140	0.0140	84,852
02 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
28 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	500,000
27 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
26 Mar 2024	0.0130	0.0130	0.0110	0.0110	0.0110	765,380
25 Mar 2024	0.0110	0.0130	0.0110	0.0130	0.0130	492,063
22 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	660,000
21 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	500,000
20 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	480,000
19 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	6,061
18 Mar 2024	0.0150	0.0150	0.0130	0.0130	0.0130	166,666
15 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	44,069
11 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	75,201
08 Mar 2024	0.0150	0.0150	0.0120	0.0150	0.0150	561,955
07 Mar 2024	0.0150	0.0150	0.0120	0.0140	0.0140	765,258
06 Mar 2024	0.0120	0.0150	0.0120	0.0150	0.0150	577,318
05 Mar 2024	0.0150	0.0150	0.0120	0.0120	0.0120	699,129
04 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	180,000
29 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 Feb 2024	0.0150	0.0170	0.0150	0.0170	0.0170	237,626
27 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	110,500
20 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	29,000
16 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Feb 2024	0.0150	0.0170	0.0150	0.0170	0.0170	665,642
08 Feb 2024	0.0130	0.0145	0.0120	0.0130	0.0130	7,861,729
07 Feb 2024	0.0170	0.0170	0.0140	0.0140	0.0140	3,019,494
06 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	13,496
01 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
31 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	178,131
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
25 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	101,676
23 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
22 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	140,925
18 Jan 2024	0.0200	0.0200	0.0120	0.0120	0.0120	1,493,797
17 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,249
16 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	62,204
15 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
12 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,400
11 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
10 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
03 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	200,974
02 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
27 Dec 2023	0.0210	0.0210	0.0190	0.0190	0.0190	483,469
22 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
21 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
20 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	24,549
18 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	13,263
15 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Dec 2023	0.0190	0.0210	0.0190	0.0210	0.0210	51,400
12 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	200,000
11 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	43,064
04 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6477-0.0093(-1.42%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.55-1.08(-1.31%)

GOLD2,297.30-60.40(-2.56%)

Bitcoin AUD93,097.90-4,142.15(-4.26%)

Anagenics Limited (AN1.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6477
-0.0093(-1.42%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.55
-1.08(-1.31%)

GOLD
2,297.30
-60.40(-2.56%)

Bitcoin AUD
93,097.90
-4,142.15(-4.26%)