Australia markets close in 1 hour 44 minutes

Anagenics Limited (AN1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01000.0000 (0.00%)
As of 01:24PM AEST. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
19 Jan 20240.01400.01400.01400.01400.0140140,925
18 Jan 20240.02000.02000.01200.01200.01201,493,797
17 Jan 20240.02000.02000.02000.02000.020036,249
16 Jan 20240.02000.02100.02000.02100.021062,204
15 Jan 20240.01900.01900.01900.01900.0190-
12 Jan 20240.01900.01900.01900.01900.01904,400
11 Jan 20240.01900.01900.01900.01900.0190-
10 Jan 20240.01900.01900.01900.01900.0190-
09 Jan 20240.01900.01900.01900.01900.0190-
08 Jan 20240.01900.01900.01900.01900.0190-
05 Jan 20240.01900.01900.01900.01900.0190-
04 Jan 20240.01900.01900.01900.01900.0190-
03 Jan 20240.02000.02000.01900.01900.0190200,974
02 Jan 20240.01900.01900.01900.01900.0190-
29 Dec 20230.01900.01900.01900.01900.0190-
28 Dec 20230.01900.01900.01900.01900.0190-
27 Dec 20230.02100.02100.01900.01900.0190483,469
22 Dec 20230.02100.02100.02100.02100.0210-
21 Dec 20230.02100.02100.02100.02100.021050,000
20 Dec 20230.02100.02100.02100.02100.0210-
19 Dec 20230.02100.02100.02100.02100.021024,549
18 Dec 20230.02100.02100.02100.02100.021013,263
15 Dec 20230.02100.02100.02100.02100.0210-
14 Dec 20230.02100.02100.02100.02100.0210-
13 Dec 20230.01900.02100.01900.02100.021051,400
12 Dec 20230.02000.02000.01900.01900.0190200,000
11 Dec 20230.01900.01900.01900.01900.0190-
08 Dec 20230.01900.01900.01900.01900.0190-
07 Dec 20230.01900.01900.01900.01900.0190-
06 Dec 20230.01900.01900.01900.01900.0190-
05 Dec 20230.01900.01900.01900.01900.019043,064
04 Dec 20230.01900.01900.01900.01900.0190-
01 Dec 20230.01900.01900.01900.01900.0190311,067
30 Nov 20230.01900.01900.01900.01900.0190-
29 Nov 20230.01900.01900.01900.01900.01906,000
28 Nov 20230.01900.01900.01900.01900.019020,882
27 Nov 20230.01900.01900.01900.01900.0190-
24 Nov 20230.01900.01900.01900.01900.01905,550
23 Nov 20230.01900.01900.01900.01900.019051,800
22 Nov 20230.01900.01900.01900.01900.01901,645
21 Nov 20230.01900.01900.01900.01900.0190-
20 Nov 20230.01900.01900.01900.01900.0190120,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...