Australia markets closed

Antisense Therapeutics Limited (ANP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0560-0.0020 (-3.45%)
At close: 03:57PM AEDT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.05500.05800.05300.05600.0560709,060
08 Dec 20230.05500.05800.05300.05600.0560709,060
07 Dec 20230.05700.05800.05200.05800.0580264,803
06 Dec 20230.05700.05700.05500.05700.0570972,311
05 Dec 20230.05700.05800.05700.05700.05701,315,122
04 Dec 20230.05900.05900.05700.05700.0570308,634
01 Dec 20230.05700.06000.05700.06000.0600137,105
30 Nov 20230.06200.06200.05700.05700.0570288,534
29 Nov 20230.06000.06000.06000.06000.0600150,000
28 Nov 20230.06100.06200.05900.06000.0600240,283
27 Nov 20230.05900.06100.05800.06100.0610166,166
24 Nov 20230.06100.06100.06000.06000.0600213,609
23 Nov 20230.06000.06100.05800.06100.0610185,689
22 Nov 20230.06000.06300.05800.05800.0580419,760
21 Nov 20230.06100.06200.06000.06200.0620228,866
20 Nov 20230.06200.06200.06200.06200.062014,549
17 Nov 20230.06200.06200.05800.06200.06201,000,374
16 Nov 20230.06100.06200.06000.06100.0610219,717
15 Nov 20230.06300.06500.06100.06200.06201,666,084
14 Nov 20230.06300.06900.06200.06200.0620889,588
13 Nov 20230.06200.06300.06200.06300.0630295,266
10 Nov 20230.06000.06500.05900.06100.0610582,944
09 Nov 20230.05800.06000.05700.06000.0600450,280
08 Nov 20230.05850.05900.05800.05800.0580582,875
07 Nov 20230.05800.05900.05800.05900.0590479,613
06 Nov 20230.05800.06000.05700.05700.05701,249,599
03 Nov 20230.05800.06000.05700.05700.0570303,788
02 Nov 20230.05900.05900.05800.05900.0590186,641
01 Nov 20230.05800.05800.05600.05700.0570971,691
31 Oct 20230.05900.05900.05700.05900.0590529,394
30 Oct 20230.05900.06100.05900.05900.0590745,957
27 Oct 20230.05900.05900.05700.05900.0590568,948
26 Oct 20230.06100.06100.05800.05900.0590456,458
25 Oct 20230.05800.05800.05700.05800.0580154,772
24 Oct 20230.05800.05900.05700.05850.0585241,853
23 Oct 20230.06000.06000.05800.05800.05801,106,676
20 Oct 20230.06000.06100.06000.06100.061035,882
19 Oct 20230.06100.06100.05900.06100.0610228,317
18 Oct 20230.06100.06200.06000.06100.0610256,159
17 Oct 20230.06300.06300.06000.06000.0600439,115
16 Oct 20230.06600.06600.06200.06200.06201,138,213
13 Oct 20230.06800.06800.06600.06600.0660223,817
12 Oct 20230.06800.06800.06700.06700.0670169,599
11 Oct 20230.07000.07000.06800.06800.068099,144
10 Oct 20230.07000.07000.06900.07000.070045,865
09 Oct 20230.07000.07000.06900.06900.0690122,210
06 Oct 20230.07000.07000.07000.07000.070041,354
05 Oct 20230.07100.07200.06900.06900.06901,315,887
04 Oct 20230.07300.07300.07000.07200.0720460,939
03 Oct 20230.06900.07400.06800.07300.0730507,075
02 Oct 20230.06800.07200.06800.06800.0680185,097
29 Sept 20230.06800.07000.06800.06800.068096,783
28 Sept 20230.07500.07500.06800.06800.0680379,360
27 Sept 20230.07200.07300.07200.07200.0720252,277
26 Sept 20230.07500.07500.07100.07200.0720593,746
25 Sept 20230.07000.07000.07000.07000.0700141,495
22 Sept 20230.06800.07300.06700.07000.0700741,640
21 Sept 20230.06900.07100.06900.07100.0710254,353
20 Sept 20230.06900.07100.06900.07000.0700150,676
19 Sept 20230.06700.07100.06500.07100.0710730,046
18 Sept 20230.06800.06800.06600.06600.0660420,596
15 Sept 20230.06900.06900.06900.06900.06904,479
14 Sept 20230.06800.06900.06700.06700.067076,440
13 Sept 20230.07100.07100.06600.06600.0660618,339
12 Sept 20230.06500.07100.06500.06800.06801,367,211
11 Sept 20230.06300.06400.06200.06400.0640176,379
08 Sept 20230.06200.06300.06200.06300.0630599,450
07 Sept 20230.06300.06400.06200.06200.0620175,224
06 Sept 20230.06300.06500.06300.06300.0630570,154
05 Sept 20230.06100.06300.06100.06300.0630203,386
04 Sept 20230.06100.06600.06100.06100.06101,247,877
01 Sept 20230.06100.06100.05900.05900.0590141,402
31 Aug 20230.06100.06800.05800.06000.06001,632,513
30 Aug 20230.06400.06900.06000.06400.0640857,243
29 Aug 20230.05300.06800.05300.06700.06703,424,585
28 Aug 20230.05300.05300.05100.05200.05201,190,421
25 Aug 20230.05300.05400.05200.05300.0530919,367
24 Aug 20230.05200.05300.05100.05300.0530699,290
23 Aug 20230.05100.05300.05100.05200.0520131,454
22 Aug 20230.05300.05300.05100.05300.0530380,213
21 Aug 20230.05300.05300.05100.05100.0510283,803
18 Aug 20230.05300.05300.05100.05100.0510444,751
17 Aug 20230.05200.05300.05100.05300.0530103,441
16 Aug 20230.05200.05300.05000.05300.0530520,400
15 Aug 20230.05200.05400.05100.05200.05202,543,387
14 Aug 20230.05300.05300.05100.05100.05101,872,638
11 Aug 20230.05300.05300.05200.05200.05202,219,100
10 Aug 20230.05200.05200.05200.05200.052056,195
09 Aug 20230.05200.05400.05200.05400.0540429,103
08 Aug 20230.05300.05400.05200.05300.0530235,479
07 Aug 20230.05200.05400.05200.05200.0520790,295
04 Aug 20230.05400.05400.05300.05300.0530369,216
03 Aug 20230.05300.05300.05200.05300.05302,108,099
02 Aug 20230.05500.05500.05300.05400.05401,019,310
01 Aug 20230.05400.05500.05400.05450.0545417,992
31 July 20230.05500.05500.05300.05300.05301,171,410
28 July 20230.05400.05500.05400.05400.05401,412,875
27 July 20230.05500.05500.05300.05300.0530830,969
26 July 20230.05500.05700.05500.05500.05501,904,703
25 July 20230.05500.05500.05400.05400.0540100,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...