Mail

AN1.AX - Anagenics Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
01 June 2023	0.0220	0.0220	0.0220	0.0220	0.0220	128,158
31 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	3,915
30 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	42,070
29 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
26 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	21,362
25 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	39,550
24 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	322,212
23 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
19 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
18 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,821
17 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
16 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
15 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	10,206
10 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 May 2023	0.0230	0.0230	0.0220	0.0220	0.0220	505,000
05 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	165,297
04 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
03 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	8,703
02 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	101,316
01 May 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,500,000
28 Apr 2023	0.0210	0.0230	0.0210	0.0210	0.0210	108,365
27 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
24 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	93,206
21 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	502,500
20 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
19 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	15,416
18 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	367,587
17 Apr 2023	0.0270	0.0270	0.0270	0.0270	0.0270	188,457
14 Apr 2023	0.0270	0.0270	0.0270	0.0270	0.0270	255,566
13 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
11 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Apr 2023	0.0360	0.0360	0.0300	0.0300	0.0300	32,446
04 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	53,000
03 Apr 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,400
31 Mar 2023	0.0260	0.0280	0.0260	0.0280	0.0280	65,958
30 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	20,100
27 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
24 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Mar 2023	0.0250	0.0260	0.0250	0.0260	0.0260	79,811
21 Mar 2023	0.0250	0.0250	0.0240	0.0240	0.0240	255,766
20 Mar 2023	0.0230	0.0230	0.0220	0.0220	0.0220	225,000
17 Mar 2023	0.0210	0.0210	0.0200	0.0200	0.0200	34,467
16 Mar 2023	0.0220	0.0220	0.0200	0.0200	0.0200	700,000
15 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
14 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
13 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	100,170
08 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
07 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	50,000
06 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	28,062
03 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	210,436
02 Mar 2023	0.0220	0.0220	0.0210	0.0210	0.0210	261,730
01 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Feb 2023	0.0220	0.0220	0.0220	0.0220	0.0220	200,000
27 Feb 2023	0.0220	0.0220	0.0210	0.0210	0.0210	190,565
24 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	559,246
23 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
22 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	5,000
21 Feb 2023	0.0220	0.0220	0.0200	0.0210	0.0210	945,275
20 Feb 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
17 Feb 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
16 Feb 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
15 Feb 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
14 Feb 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
13 Feb 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
10 Feb 2023	0.0238	0.0238	0.0223	0.0223	0.0223	129,079
09 Feb 2023	0.0238	0.0238	0.0238	0.0238	0.0238	-
08 Feb 2023	0.0238	0.0238	0.0238	0.0238	0.0238	115,303
07 Feb 2023	0.0238	0.0238	0.0238	0.0238	0.0238	49,823
06 Feb 2023	0.0240	0.0240	0.0220	0.0230	0.0230	152,388
03 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
02 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
01 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	12,468
31 Jan 2023	0.0230	0.0240	0.0230	0.0240	0.0240	28,373
30 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	1,793
27 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	45,000
25 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,016
24 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
23 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
19 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	50,000
16 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	15,499
13 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	100,000
12 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
11 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
10 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...