Australia markets closed

Ancora MicroCap I (ANCIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.67+0.14 (+0.85%)
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202416.6716.6716.6716.6716.67-
01 May 202416.5316.5316.5316.5316.53-
30 Apr 202416.4716.4716.4716.4716.47-
29 Apr 202416.8016.8016.8016.8016.80-
26 Apr 202416.7716.7716.7716.7716.77-
25 Apr 202416.6516.6516.6516.6516.65-
24 Apr 202416.8216.8216.8216.8216.82-
23 Apr 202416.7716.7716.7716.7716.77-
22 Apr 202416.6616.6616.6616.6616.66-
19 Apr 202416.6516.6516.6516.6516.65-
18 Apr 202416.4816.4816.4816.4816.48-
17 Apr 202416.4816.4816.4816.4816.48-
16 Apr 202416.6416.6416.6416.6416.64-
15 Apr 202416.6616.6616.6616.6616.66-
12 Apr 202416.8716.8716.8716.8716.87-
11 Apr 202417.0717.0717.0717.0717.07-
10 Apr 202417.0417.0417.0417.0417.04-
09 Apr 202417.2217.2217.2217.2217.22-
08 Apr 202417.2717.2717.2717.2717.27-
05 Apr 202417.3217.3217.3217.3217.32-
04 Apr 202417.3017.3017.3017.3017.30-
03 Apr 202417.4717.4717.4717.4717.47-
02 Apr 202417.2617.2617.2617.2617.26-
01 Apr 202417.3417.3417.3417.3417.34-
28 Mar 202417.4417.4417.4417.4417.44-
27 Mar 202417.3217.3217.3217.3217.32-
26 Mar 202417.0017.0017.0017.0017.00-
25 Mar 202417.0617.0617.0617.0617.06-
22 Mar 202416.9616.9616.9616.9616.96-
21 Mar 202416.9816.9816.9816.9816.98-
20 Mar 202416.8116.8116.8116.8116.81-
19 Mar 202416.5316.5316.5316.5316.53-
18 Mar 202416.4016.4016.4016.4016.40-
15 Mar 202416.5016.5016.5016.5016.50-
14 Mar 202416.4016.4016.4016.4016.40-
13 Mar 202416.4116.4116.4116.4116.41-
12 Mar 202416.3416.3416.3416.3416.34-
11 Mar 202416.3716.3716.3716.3716.37-
08 Mar 202416.4116.4116.4116.4116.41-
07 Mar 202416.3316.3316.3316.3316.33-
06 Mar 202416.2916.2916.2916.2916.29-
05 Mar 202416.1816.1816.1816.1816.18-
04 Mar 202416.4516.4516.4516.4516.45-
01 Mar 202416.5616.5616.5616.5616.56-
29 Feb 202416.5616.5616.5616.5616.56-
28 Feb 202416.5316.5316.5316.5316.53-
27 Feb 202416.6416.6416.6416.6416.64-
26 Feb 202416.6516.6516.6516.6516.65-
23 Feb 202416.5116.5116.5116.5116.51-
22 Feb 202416.3716.3716.3716.3716.37-
21 Feb 202416.3016.3016.3016.3016.30-
20 Feb 202416.3816.3816.3816.3816.38-
16 Feb 202416.4716.4716.4716.4716.47-
15 Feb 202416.6016.6016.6016.6016.60-
14 Feb 202416.3716.3716.3716.3716.37-
13 Feb 202416.0916.0916.0916.0916.09-
12 Feb 202416.5616.5616.5616.5616.56-
09 Feb 202416.3116.3116.3116.3116.31-
08 Feb 202416.0716.0716.0716.0716.07-
07 Feb 202415.9415.9415.9415.9415.94-
06 Feb 202415.9615.9615.9615.9615.96-
05 Feb 202415.8015.8015.8015.8015.80-
02 Feb 202416.0816.0816.0816.0816.08-
01 Feb 202416.2116.2116.2116.2116.21-
31 Jan 202416.1016.1016.1016.1016.10-
30 Jan 202416.4416.4416.4416.4416.44-
29 Jan 202416.5416.5416.5416.5416.54-
26 Jan 202416.4216.4216.4216.4216.42-
25 Jan 202416.3616.3616.3616.3616.36-
24 Jan 202416.1816.1816.1816.1816.18-
23 Jan 202416.2216.2216.2216.2216.22-
22 Jan 202416.2716.2716.2716.2716.27-
19 Jan 202416.0416.0416.0416.0416.04-
18 Jan 202415.9715.9715.9715.9715.97-
17 Jan 202415.9715.9715.9715.9715.97-
16 Jan 202415.9915.9915.9915.9915.99-
12 Jan 202416.1116.1116.1116.1116.11-
11 Jan 202415.9015.9015.9015.9015.90-
10 Jan 202416.0816.0816.0816.0816.08-
09 Jan 202416.1516.1516.1516.1516.15-
08 Jan 202416.4616.4616.4616.4616.46-
05 Jan 202416.3116.3116.3116.3116.31-
04 Jan 202416.2816.2816.2816.2816.28-
03 Jan 202416.2816.2816.2816.2816.28-
02 Jan 202416.4116.4116.4116.4116.41-
29 Dec 202316.5316.5316.5316.5316.53-
28 Dec 202316.6216.6216.6216.6216.62-
27 Dec 202316.8216.8216.8216.8216.82-
27 Dec 20230.216 Dividend
27 Dec 20230.54 Capital gain
26 Dec 202317.3017.3017.3017.3016.54-
22 Dec 202317.1817.1817.1817.1816.43-
21 Dec 202317.1217.1217.1217.1216.37-
20 Dec 202316.8616.8616.8616.8616.12-
19 Dec 202317.0217.0217.0217.0216.28-
18 Dec 202316.7816.7816.7816.7816.05-
15 Dec 202316.7316.7316.7316.7316.00-
14 Dec 202316.7516.7516.7516.7516.02-
13 Dec 202316.5216.5216.5216.5215.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...