Get our best money-saving hacks and pro tips now

Anagenics Limited (AN1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0260

+0.0020

(+8.33%)

At close: 02:17PM AEDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	-	-	-	-	-	-
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	-
09 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
06 Jan 2023	0.0300	0.0310	0.0300	0.0310	0.0310	31,086
05 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Jan 2023	0.0240	0.0250	0.0240	0.0250	0.0250	125,466
30 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Dec 2022	0.0260	0.0260	0.0250	0.0250	0.0250	194,015
22 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Dec 2022	0.0250	0.0260	0.0250	0.0250	0.0250	24,109
20 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	20,828
19 Dec 2022	0.0260	0.0260	0.0250	0.0250	0.0250	199,593
16 Dec 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Dec 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
14 Dec 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
13 Dec 2022	0.0260	0.0260	0.0260	0.0260	0.0260	9,523
12 Dec 2022	0.0260	0.0260	0.0260	0.0260	0.0260	126,250
09 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
08 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	172
07 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
06 Dec 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
05 Dec 2022	0.0280	0.0280	0.0280	0.0280	0.0280	285,567
02 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	75,200
01 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	1,445
30 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	20,300
29 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	26,964
22 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
21 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
18 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
17 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	20,000
16 Nov 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 Nov 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
14 Nov 2022	0.0320	0.0320	0.0270	0.0270	0.0270	91,035
11 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
10 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
09 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
08 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	10,208
07 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	2,881
04 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
03 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
02 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	2,500
01 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	12,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60+6.40(+0.09%)

AUD/USD0.6690+0.0003(+0.0401%)

ASX 2006,968.60+13.20(+0.19%)

OIL69.47-0.49(-0.70%)

GOLD1,996.10+0.20(+0.01%)

BTC-AUD42,179.67+1,560.34(+3.84%)

Get our best money-saving hacks and pro tips now

Anagenics Limited (AN1.AX)

ALL ORDS
7,148.60
+6.40(+0.09%)

AUD/USD
0.6690
+0.0003(+0.0401%)

ASX 200
6,968.60
+13.20(+0.19%)

OIL
69.47
-0.49(-0.70%)

GOLD
1,996.10
+0.20(+0.01%)

BTC-AUD
42,179.67
+1,560.34(+3.84%)