Australia Markets closed

Antisense Therapeutics Limited (ANP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1100+0.0100 (+10.00%)
At close: 03:58PM AEST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.10500.11500.10500.11000.11001,111,433
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
11 May 20220.10000.10500.10000.10000.1000723,719
10 May 20220.10500.10500.10000.10000.1000959,566
09 May 20220.11500.11500.10500.10500.1050656,603
06 May 20220.11000.11500.10500.11000.1100440,320
05 May 20220.11000.11500.10500.11000.1100423,099
04 May 20220.11500.11500.11000.11000.1100544,661
03 May 20220.12000.12000.11000.11500.1150138,195
02 May 20220.12000.12000.11000.11500.1150329,804
29 Apr 20220.12000.12000.11750.12000.1200151,337
28 Apr 20220.11000.11750.11000.11000.1100861,753
27 Apr 20220.10500.11000.10500.11000.1100127,952
26 Apr 20220.11000.11000.10000.10500.1050626,464
22 Apr 20220.11000.11250.11000.11250.11251,787,246
21 Apr 20220.12000.12000.11000.11000.1100825,673
20 Apr 20220.12000.12000.11500.11500.1150613,330
19 Apr 20220.12000.12000.11500.11500.1150157,379
14 Apr 20220.12000.12500.12000.12000.1200737,284
13 Apr 20220.13000.13000.12000.12000.1200363,534
12 Apr 20220.12000.13000.12000.12500.12501,411,170
11 Apr 20220.12000.12000.11500.11500.1150630,357
08 Apr 20220.12500.12500.11500.11500.1150786,677
07 Apr 20220.12000.12250.12000.12000.1200339,866
06 Apr 20220.12500.12500.12000.12000.1200332,721
05 Apr 20220.12500.12500.11500.12500.12504,755,956
04 Apr 20220.12500.13000.12000.12000.12001,879,937
01 Apr 20220.13000.13000.12000.12500.1250780,269
31 Mar 20220.13000.13000.12500.12500.1250133,761
30 Mar 20220.13000.13000.12500.13000.13001,056,849
29 Mar 20220.12500.13000.12500.12500.1250482,452
28 Mar 20220.12500.13500.12500.13500.1350829,868
25 Mar 20220.13000.13000.12500.12500.1250260,372
24 Mar 20220.14000.14000.12500.13000.13001,270,427
23 Mar 20220.13500.14000.13250.13500.1350563,609
22 Mar 20220.13500.13500.13000.13000.1300206,351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...