Australia markets closed

Anagenics Limited (AN1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 02:23PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.00600.00600.00600.00600.00601,886,095
13 June 20240.00600.00600.00600.00600.006030,000
12 June 20240.00700.00700.00700.00700.0070-
11 June 20240.00700.00700.00700.00700.0070100,000
07 June 20240.00700.00700.00700.00700.0070500,000
06 June 20240.00700.00700.00700.00700.0070152,824
05 June 20240.00800.00800.00800.00800.008070,000
04 June 20240.00700.00700.00700.00700.007015,350
03 June 20240.00700.00700.00700.00700.00705,000
31 May 20240.00700.00700.00700.00700.007022,000
30 May 20240.00700.00700.00700.00700.0070-
29 May 20240.00700.00700.00700.00700.0070950,000
28 May 20240.00800.00800.00800.00800.008065,000
27 May 20240.01000.01000.00900.00900.00902,400,269
24 May 20240.01600.01600.00900.00900.00905,481,308
23 May 20240.00700.00700.00700.00700.0070-
22 May 20240.00700.00700.00700.00700.0070-
21 May 20240.00700.00700.00600.00700.00701,379,285
20 May 20240.00700.00700.00700.00700.0070-
17 May 20240.00700.00700.00600.00700.0070635,000
16 May 20240.00700.00700.00700.00700.0070-
15 May 20240.00700.00700.00700.00700.0070367,138
14 May 20240.00700.00700.00700.00700.0070-
13 May 20240.00700.00700.00700.00700.00701,295,000
10 May 20240.00800.00800.00800.00800.0080245,294
09 May 20240.00800.00800.00800.00800.0080-
08 May 20240.00800.00800.00800.00800.00801,120,146
07 May 20240.00900.00900.00900.00900.0090-
06 May 20240.00900.00900.00900.00900.0090-
03 May 20240.00900.01000.00900.00900.00901,662,033
02 May 20240.01000.01000.00900.00900.009051,610
01 May 20240.01000.01000.01000.01000.0100-
30 Apr 20240.01000.01000.01000.01000.0100-
29 Apr 20240.00900.01000.00900.01000.0100121,430
26 Apr 20240.00900.00900.00900.00900.00905,389
24 Apr 20240.01000.01100.01000.01000.0100237,514
23 Apr 20240.00900.00900.00900.00900.0090-
22 Apr 20240.00900.00900.00900.00900.0090491,039
19 Apr 20240.00900.00900.00900.00900.0090929,960
18 Apr 20240.01000.01000.01000.01000.0100-
17 Apr 20240.01000.01000.01000.01000.0100101,986
16 Apr 20240.00900.01000.00900.01000.01001,368,972
15 Apr 20240.01100.01200.01000.01000.0100779,230
12 Apr 20240.01100.01100.01000.01000.01002,331,096
11 Apr 20240.01200.01200.01100.01100.0110388,535
10 Apr 20240.01200.01300.01200.01200.0120491,156
09 Apr 20240.01200.01200.01200.01200.0120-
08 Apr 20240.01200.01200.01200.01200.0120234,354
05 Apr 20240.01200.01200.01200.01200.0120121,724
04 Apr 20240.01200.01200.01200.01200.0120118,622
03 Apr 20240.01200.01400.01200.01400.014084,852
02 Apr 20240.01400.01400.01400.01400.0140-
28 Mar 20240.01300.01400.01300.01400.0140500,000
27 Mar 20240.01200.01200.01200.01200.0120500,000
26 Mar 20240.01300.01300.01100.01100.0110765,380
25 Mar 20240.01100.01300.01100.01300.0130492,063
22 Mar 20240.01200.01200.01100.01100.0110660,000
21 Mar 20240.01300.01300.01200.01200.0120500,000
20 Mar 20240.01300.01300.01300.01300.0130480,000
19 Mar 20240.01300.01300.01300.01300.01306,061
18 Mar 20240.01500.01500.01300.01300.0130166,666
15 Mar 20240.01200.01200.01200.01200.0120-
14 Mar 20240.01200.01200.01200.01200.0120-
13 Mar 20240.01200.01200.01200.01200.0120-
12 Mar 20240.01200.01200.01200.01200.012044,069
11 Mar 20240.01500.01500.01500.01500.015075,201
08 Mar 20240.01500.01500.01200.01500.0150561,955
07 Mar 20240.01500.01500.01200.01400.0140765,258
06 Mar 20240.01200.01500.01200.01500.0150577,318
05 Mar 20240.01500.01500.01200.01200.0120699,129
04 Mar 20240.01500.01500.01500.01500.0150-
01 Mar 20240.01500.01500.01500.01500.0150180,000
29 Feb 20240.01700.01700.01700.01700.0170-
28 Feb 20240.01500.01700.01500.01700.0170237,626
27 Feb 20240.01500.01500.01500.01500.0150-
26 Feb 20240.01500.01500.01500.01500.0150-
23 Feb 20240.01500.01500.01500.01500.0150-
22 Feb 20240.01500.01500.01500.01500.0150-
21 Feb 20240.01500.01500.01500.01500.0150110,500
20 Feb 20240.01500.01500.01500.01500.0150-
19 Feb 20240.01500.01500.01500.01500.015029,000
16 Feb 20240.01700.01700.01700.01700.0170-
15 Feb 20240.01700.01700.01700.01700.0170-
14 Feb 20240.01700.01700.01700.01700.0170-
13 Feb 20240.01700.01700.01700.01700.0170-
12 Feb 20240.01700.01700.01700.01700.0170-
09 Feb 20240.01500.01700.01500.01700.0170665,642
08 Feb 20240.01300.01450.01200.01300.01307,861,729
07 Feb 20240.01700.01700.01400.01400.01403,019,494
06 Feb 20240.01600.01600.01600.01600.0160-
05 Feb 20240.01600.01600.01600.01600.0160-
02 Feb 20240.01600.01600.01600.01600.016013,496
01 Feb 20240.01600.01600.01600.01600.0160-
31 Jan 20240.01600.01600.01600.01600.0160-
30 Jan 20240.01500.01600.01500.01600.0160178,131
29 Jan 20240.01500.01500.01500.01500.01503,000
25 Jan 20240.01500.01500.01500.01500.0150-
24 Jan 20240.01500.01500.01500.01500.0150101,676
23 Jan 20240.01500.01500.01500.01500.0150100,000
22 Jan 20240.01400.01400.01400.01400.0140-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...