Ansarada Group Limited (AND.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:27PM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.4000 | 2.4100 | 2.2800 | 2.3900 | 2.3900 | 532,619 |
| 18 Apr 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4300 | 2.4300 | 130,395 |
| 17 Apr 2024 | 2.4200 | 2.4300 | 2.4150 | 2.4300 | 2.4300 | 496,182 |
| 16 Apr 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4400 | 2.4400 | 195,236 |
| 15 Apr 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.4400 | 138,627 |
| 12 Apr 2024 | 2.4400 | 2.4500 | 2.4400 | 2.4400 | 2.4400 | 887,083 |
| 11 Apr 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 478,279 |
| 10 Apr 2024 | 2.4300 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 46,124 |
| 09 Apr 2024 | 2.4300 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 32,603 |
| 08 Apr 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4400 | 2.4400 | 161,162 |
| 05 Apr 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 11,159 |
| 04 Apr 2024 | 2.4400 | 2.4600 | 2.4400 | 2.4500 | 2.4500 | 26,870 |
| 03 Apr 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 4,974 |
| 02 Apr 2024 | 2.4400 | 2.4600 | 2.4400 | 2.4500 | 2.4500 | 83,785 |
| 28 Mar 2024 | 2.4300 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 58,867 |
| 27 Mar 2024 | 2.4400 | 2.4500 | 2.4300 | 2.4400 | 2.4400 | 20,064 |
| 26 Mar 2024 | 2.4300 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 168,794 |
| 25 Mar 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4400 | 2.4400 | 40,406 |
| 22 Mar 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4300 | 2.4300 | 88,392 |
| 21 Mar 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 12,930 |
| 20 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 147,199 |
| 19 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 25,593 |
| 18 Mar 2024 | 2.4200 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 465,950 |
| 15 Mar 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 132,802 |
| 14 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 20,000 |
| 13 Mar 2024 | 2.4200 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 211,497 |
| 12 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 126,171 |
| 11 Mar 2024 | 2.4100 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 160,569 |
| 08 Mar 2024 | 2.3900 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 745,330 |
| 07 Mar 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 216,934 |
| 06 Mar 2024 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 125,556 |
| 05 Mar 2024 | 2.4300 | 2.4300 | 2.3900 | 2.4000 | 2.4000 | 749,397 |
| 04 Mar 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4200 | 2.4200 | 251,173 |
| 01 Mar 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 112,992 |
| 29 Feb 2024 | 2.4200 | 2.4300 | 2.4100 | 2.4300 | 2.4300 | 102,098 |
| 28 Feb 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 21,897 |
| 27 Feb 2024 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | 2.4200 | 48,831 |
| 26 Feb 2024 | 2.4100 | 2.4150 | 2.4000 | 2.4000 | 2.4000 | 22,900 |
| 23 Feb 2024 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 25,406 |
| 22 Feb 2024 | 2.3700 | 2.4200 | 2.3700 | 2.4000 | 2.4000 | 104,388 |
| 21 Feb 2024 | 2.4200 | 2.4250 | 2.4050 | 2.4100 | 2.4100 | 793,443 |
| 20 Feb 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 167,358 |
| 19 Feb 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4250 | 2.4250 | 1,086,415 |
| 16 Feb 2024 | 2.4300 | 2.4300 | 2.4250 | 2.4300 | 2.4300 | 134,812 |
| 15 Feb 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 2.4400 | 427,101 |
| 14 Feb 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 757,391 |
| 13 Feb 2024 | 2.4400 | 2.4700 | 2.4200 | 2.4300 | 2.4300 | 929,655 |
| 12 Feb 2024 | 1.8700 | 2.1500 | 1.8700 | 2.1000 | 2.1000 | 145,747 |
| 09 Feb 2024 | 1.8000 | 1.8650 | 1.7950 | 1.8650 | 1.8650 | 343,161 |
| 08 Feb 2024 | 1.8300 | 1.8300 | 1.7550 | 1.7900 | 1.7900 | 74,045 |
| 07 Feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8050 | 1.8050 | 13,046 |
| 06 Feb 2024 | 1.8100 | 1.8450 | 1.7900 | 1.8450 | 1.8450 | 1,138,397 |
| 05 Feb 2024 | 1.8250 | 1.8450 | 1.8000 | 1.8000 | 1.8000 | 293,985 |
| 02 Feb 2024 | 1.8000 | 1.8500 | 1.7850 | 1.8500 | 1.8500 | 346,039 |
| 01 Feb 2024 | 1.8000 | 1.8000 | 1.7750 | 1.7900 | 1.7900 | 53,043 |
| 31 Jan 2024 | 1.7675 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 20,714 |
| 30 Jan 2024 | 1.7100 | 1.7750 | 1.6950 | 1.7700 | 1.7700 | 81,104 |
| 29 Jan 2024 | 1.7750 | 1.7750 | 1.7500 | 1.7500 | 1.7500 | 2,037 |
| 25 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,912 |
| 24 Jan 2024 | 1.8000 | 1.8000 | 1.7150 | 1.7500 | 1.7500 | 12,379 |
| 23 Jan 2024 | 1.7800 | 1.8000 | 1.7450 | 1.8000 | 1.8000 | 10,000 |
| 22 Jan 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 13,181 |
| 19 Jan 2024 | 1.8400 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 11,142 |
| 18 Jan 2024 | 1.7650 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 24,327 |
| 17 Jan 2024 | 1.7700 | 1.7700 | 1.7650 | 1.7650 | 1.7650 | 3,111 |
| 16 Jan 2024 | 1.7700 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 12,562 |
| 15 Jan 2024 | 1.6900 | 1.7850 | 1.6900 | 1.7850 | 1.7850 | 8,476 |
| 12 Jan 2024 | 1.6500 | 1.7900 | 1.6500 | 1.6900 | 1.6900 | 4,794 |
| 11 Jan 2024 | 1.6500 | 1.6650 | 1.6500 | 1.6500 | 1.6500 | 3,942 |
| 10 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 934 |
| 09 Jan 2024 | 1.6300 | 1.6750 | 1.6300 | 1.6500 | 1.6500 | 7,354 |
| 08 Jan 2024 | 1.6450 | 1.6450 | 1.6300 | 1.6300 | 1.6300 | 8,478 |
| 05 Jan 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 397 |
| 04 Jan 2024 | 1.6400 | 1.7500 | 1.6400 | 1.6400 | 1.6400 | 18,203 |
| 03 Jan 2024 | 1.6650 | 1.6650 | 1.5700 | 1.6300 | 1.6300 | 37,720 |
| 02 Jan 2024 | 1.7000 | 1.7400 | 1.6650 | 1.7400 | 1.7400 | 11,022 |
| 29 Dec 2023 | 1.7000 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 14,948 |
| 28 Dec 2023 | 1.7200 | 1.7200 | 1.7150 | 1.7200 | 1.7200 | 4,111 |
| 27 Dec 2023 | 1.7400 | 1.7400 | 1.7050 | 1.7100 | 1.7100 | 6,405 |
| 22 Dec 2023 | 1.7000 | 1.7400 | 1.6950 | 1.7400 | 1.7400 | 17,632 |
| 21 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 322 |
| 20 Dec 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6950 | 1.6950 | 23,435 |
| 19 Dec 2023 | 1.7000 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 30,508 |
| 18 Dec 2023 | 1.6250 | 1.7100 | 1.5800 | 1.7100 | 1.7100 | 59,124 |
| 15 Dec 2023 | 1.6300 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 12,546 |
| 14 Dec 2023 | 1.5800 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 30,915 |
| 13 Dec 2023 | 1.5700 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 55,302 |
| 12 Dec 2023 | 1.6300 | 1.6600 | 1.6150 | 1.6300 | 1.6300 | 42,429 |
| 11 Dec 2023 | 1.6500 | 1.6650 | 1.6500 | 1.6600 | 1.6600 | 41,003 |
| 08 Dec 2023 | 1.5700 | 1.6600 | 1.5700 | 1.6600 | 1.6600 | 19,540 |
| 07 Dec 2023 | 1.6500 | 1.6600 | 1.5650 | 1.5650 | 1.5650 | 26,935 |
| 06 Dec 2023 | 1.6500 | 1.6500 | 1.6450 | 1.6500 | 1.6500 | 57,227 |
| 05 Dec 2023 | 1.6600 | 1.6600 | 1.6350 | 1.6500 | 1.6500 | 30,574 |
| 04 Dec 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 97,860 |
| 01 Dec 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 8,842 |
| 30 Nov 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6350 | 1.6350 | 9,714 |
| 29 Nov 2023 | 1.6050 | 1.6700 | 1.5850 | 1.6700 | 1.6700 | 20,602 |
| 28 Nov 2023 | 1.5900 | 1.6950 | 1.5750 | 1.6000 | 1.6000 | 46,755 |
| 27 Nov 2023 | 1.4800 | 1.5900 | 1.4800 | 1.5900 | 1.5900 | 44,439 |
| 24 Nov 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 15,735 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.