Australia markets open in 4 hours 2 minutes

Antisense Therapeutics Limited (ANP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0850+0.0010 (+1.19%)
At close: 02:49PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.08300.08600.08300.08550.085521,196
29 Sept 20220.08600.08700.08400.08400.0840254,848
28 Sept 20220.08400.08800.08400.08550.085538,137
27 Sept 20220.08800.08800.08300.08500.0850184,610
26 Sept 20220.09000.09000.08100.08400.0840755,443
23 Sept 20220.08600.08900.08200.08500.0850434,146
21 Sept 20220.08500.08700.08200.08400.0840684,779
20 Sept 20220.08600.09000.08500.08500.0850246,439
19 Sept 20220.08700.08700.08600.08600.0860352,107
16 Sept 20220.09000.09500.08800.09100.0910192,368
15 Sept 20220.09100.09500.09000.09000.0900111,354
14 Sept 20220.09400.09400.09200.09200.092040,000
13 Sept 20220.09400.09500.09100.09400.094044,195
12 Sept 20220.09100.09500.08900.09500.0950565,926
09 Sept 20220.09300.09500.08700.08700.0870752,020
08 Sept 20220.09500.09500.09300.09300.0930237,938
07 Sept 20220.11500.11500.09600.09600.09602,416,916
06 Sept 20220.10500.11250.10000.10000.1000625,832
05 Sept 20220.09900.10500.09900.10500.1050596,642
02 Sept 20220.11000.11000.09600.09900.0990628,882
01 Sept 20220.09200.10500.09200.10500.10501,409,424
31 Aug 20220.09000.09100.08700.09100.0910373,731
30 Aug 20220.08800.09100.08600.08600.0860170,000
29 Aug 20220.08900.08900.08600.08600.0860408,757
26 Aug 20220.09300.09300.08800.08900.0890841,594
25 Aug 20220.09500.09900.09300.09900.0990660,674
24 Aug 20220.09200.09400.08800.09200.0920582,608
23 Aug 20220.09800.09800.08700.08700.08701,507,608
22 Aug 20220.12000.12000.10000.10000.10004,232,826
19 Aug 20220.13500.15000.11500.12000.12008,542,464
18 Aug 20220.11000.11000.11000.11000.1100-
17 Aug 20220.11000.11000.11000.11000.1100-
16 Aug 20220.11000.11000.11000.11000.1100-
15 Aug 20220.11000.11000.11000.11000.1100-
12 Aug 20220.10500.11500.10500.11000.11001,115,825
11 Aug 20220.10500.10500.10000.10000.1000189,400
10 Aug 20220.10000.10250.09800.10250.1025187,006
09 Aug 20220.10500.10500.09600.09700.0970424,086
08 Aug 20220.09100.11000.09000.10500.10501,797,488
05 Aug 20220.08000.09000.08000.09000.09001,141,457
04 Aug 20220.08000.08000.07600.07600.0760590,452
03 Aug 20220.07900.07900.07700.07900.0790146,215
02 Aug 20220.07900.07950.07700.07900.0790234,916
01 Aug 20220.08100.08100.07800.07800.0780281,351
29 July 20220.08000.08100.07800.08100.0810230,294
28 July 20220.08000.08000.07700.08000.0800521,486
27 July 20220.08400.08400.07800.07800.0780484,553
26 July 20220.08200.08400.08200.08400.084041,154
25 July 20220.08500.08500.08200.08200.0820189,746
22 July 20220.08500.08500.08400.08400.0840327,675
21 July 20220.08500.08500.08400.08500.0850212,289
20 July 20220.08100.08500.08100.08500.0850254,613
19 July 20220.08100.08100.07800.08000.0800287,641
18 July 20220.08300.08300.08000.08000.0800331,215
15 July 20220.08200.08200.08000.08000.0800251,003
14 July 20220.08200.08500.08200.08400.0840497,842
13 July 20220.08500.08500.08000.08200.0820609,460
12 July 20220.08700.08900.08300.08300.0830446,960
11 July 20220.09500.09500.08700.08700.0870284,978
08 July 20220.09000.09400.09000.09400.0940299,596
07 July 20220.08700.08900.08400.08600.0860245,189
06 July 20220.08900.09000.08500.08500.0850324,140
05 July 20220.08700.09000.08600.09000.0900220,792
04 July 20220.08000.08700.08000.08700.087071,342
01 July 20220.07600.08200.07400.08200.0820842,556
30 June 20220.08100.08100.07300.07500.07502,887,660
29 June 20220.08100.08200.08000.08000.0800879,790
28 June 20220.08500.08500.08200.08200.0820647,949
27 June 20220.08500.08700.08500.08500.0850873,004
24 June 20220.08100.08600.08100.08500.0850393,456
23 June 20220.08900.08900.08000.08200.0820435,774
22 June 20220.09100.09100.08800.08800.0880916,653
21 June 20220.08900.09400.08800.09200.0920682,284
20 June 20220.08400.09000.08400.08500.0850581,096
17 June 20220.08600.08600.07800.08400.08401,232,186
16 June 20220.08600.08600.08400.08500.0850225,437
15 June 20220.09000.09000.08500.08500.08501,142,015
14 June 20220.09700.09700.09000.09200.09201,597,966
10 June 20220.09900.09900.09700.09800.0980747,445
09 June 20220.10000.10000.09900.09900.0990883,551
08 June 20220.11000.11000.10000.10000.1000530,517
07 June 20220.09900.11000.09800.11000.11001,732,705
06 June 20220.09700.09800.09700.09800.0980397,752
03 June 20220.09700.10000.09700.09800.0980300,412
02 June 20220.10500.10500.09700.09700.0970513,259
01 June 20220.10000.10500.10000.10000.1000388,556
31 May 20220.10500.10500.10000.10500.1050478,185
30 May 20220.10000.10500.10000.10500.1050834,658
27 May 20220.09500.10000.09500.10000.1000871,001
26 May 20220.09700.09700.09500.09600.0960952,947
25 May 20220.09900.09900.09800.09900.0990330,090
24 May 20220.10000.10250.09800.09800.0980375,206
23 May 20220.10500.10500.09900.09900.0990334,743
20 May 20220.10500.10500.09600.09600.09601,431,976
19 May 20220.10500.10500.10000.10500.1050166,908
18 May 20220.10500.10750.10250.10500.1050202,562
17 May 20220.11000.11000.10500.10500.1050244,745
16 May 20220.10000.11000.10000.10500.1050729,902
13 May 20220.09900.10500.09700.10000.1000829,019
12 May 20220.10500.10500.09900.09900.0990611,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...