Anatara Lifesciences Ltd (ANR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0480

+0.0020

(+4.35%)

At close: 04:10PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0460	0.0480	0.0460	0.0480	0.0480	506,975
24 Apr 2024	0.0460	0.0460	0.0460	0.0460	0.0460	111,942
23 Apr 2024	0.0430	0.0440	0.0430	0.0430	0.0430	22,046
22 Apr 2024	0.0400	0.0420	0.0360	0.0420	0.0420	1,130,501
19 Apr 2024	0.0400	0.0400	0.0390	0.0390	0.0390	510,000
18 Apr 2024	0.0420	0.0420	0.0420	0.0420	0.0420	162,538
17 Apr 2024	0.0410	0.0420	0.0410	0.0420	0.0420	448,918
16 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
15 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
12 Apr 2024	0.0390	0.0410	0.0390	0.0410	0.0410	21,841
11 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	55,179
10 Apr 2024	0.0430	0.0430	0.0410	0.0410	0.0410	284,769
09 Apr 2024	0.0390	0.0420	0.0390	0.0420	0.0420	1,145,397
08 Apr 2024	0.0390	0.0390	0.0390	0.0390	0.0390	22,286
05 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
04 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
03 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	9,708
02 Apr 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
28 Mar 2024	0.0420	0.0420	0.0350	0.0390	0.0390	128,557
27 Mar 2024	0.0430	0.0440	0.0410	0.0410	0.0410	316,429
26 Mar 2024	0.0400	0.0430	0.0380	0.0430	0.0430	361,538
25 Mar 2024	0.0380	0.0390	0.0350	0.0390	0.0390	115,333
22 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
21 Mar 2024	0.0350	0.0400	0.0350	0.0390	0.0390	276,473
20 Mar 2024	0.0350	0.0360	0.0350	0.0350	0.0350	298,641
19 Mar 2024	0.0360	0.0360	0.0350	0.0360	0.0360	80,000
18 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
15 Mar 2024	0.0410	0.0410	0.0390	0.0390	0.0390	141,568
14 Mar 2024	0.0400	0.0400	0.0390	0.0400	0.0400	378,000
13 Mar 2024	0.0390	0.0400	0.0360	0.0390	0.0390	425,593
12 Mar 2024	0.0360	0.0390	0.0360	0.0390	0.0390	314,594
11 Mar 2024	0.0320	0.0360	0.0320	0.0360	0.0360	290,690
08 Mar 2024	0.0300	0.0310	0.0300	0.0310	0.0310	53,000
07 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	110,000
06 Mar 2024	0.0300	0.0320	0.0300	0.0320	0.0320	122,755
05 Mar 2024	0.0280	0.0310	0.0270	0.0300	0.0300	253,675
04 Mar 2024	0.0280	0.0300	0.0280	0.0300	0.0300	70,166
01 Mar 2024	0.0260	0.0300	0.0260	0.0270	0.0270	1,565,277
29 Feb 2024	0.0240	0.0250	0.0240	0.0250	0.0250	133,208
28 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
27 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
26 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10
22 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
21 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
20 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	31,749
19 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	174,194
16 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
15 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	80,800
14 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	30,000
08 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
07 Feb 2024	0.0230	0.0260	0.0230	0.0240	0.0240	220,000
06 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	503,702
02 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10
01 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	2,000
31 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
30 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	340
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10
23 Jan 2024	0.0230	0.0260	0.0230	0.0260	0.0260	100,002
22 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	25,000
19 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
18 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	185,000
17 Jan 2024	0.0240	0.0240	0.0220	0.0220	0.0220	16,792
16 Jan 2024	0.0240	0.0240	0.0220	0.0240	0.0240	201,184
15 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	175
11 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	80,000
10 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
05 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
04 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
03 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	27,253
02 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
27 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	5,780
21 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
20 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
19 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	400,000
18 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	300
15 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
14 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	667,609
13 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
11 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	76,995
08 Dec 2023	0.0260	0.0270	0.0250	0.0270	0.0270	587,000
07 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
05 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	17,555
04 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	109,628
01 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
30 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,441.11+1,435.71(+1.50%)

Anatara Lifesciences Ltd (ANR.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,441.11
+1,435.71(+1.50%)