Australia markets closed

Anatara Lifesciences Ltd (ANR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0390-0.0030 (-7.14%)
At close: 12:26PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.04000.04000.03900.03900.0390510,000
18 Apr 20240.04200.04200.04200.04200.0420162,538
17 Apr 20240.04100.04200.04100.04200.0420448,918
16 Apr 20240.04100.04100.04100.04100.0410-
15 Apr 20240.04100.04100.04100.04100.0410-
12 Apr 20240.03900.04100.03900.04100.041021,841
11 Apr 20240.04100.04100.04100.04100.041055,179
10 Apr 20240.04300.04300.04100.04100.0410284,769
09 Apr 20240.03900.04200.03900.04200.04201,145,397
08 Apr 20240.03900.03900.03900.03900.039022,286
05 Apr 20240.03400.03400.03400.03400.0340-
04 Apr 20240.03400.03400.03400.03400.0340-
03 Apr 20240.03400.03400.03400.03400.03409,708
02 Apr 20240.03900.03900.03900.03900.0390-
28 Mar 20240.04200.04200.03500.03900.0390128,557
27 Mar 20240.04300.04400.04100.04100.0410316,429
26 Mar 20240.04000.04300.03800.04300.0430361,538
25 Mar 20240.03800.03900.03500.03900.0390115,333
22 Mar 20240.03900.03900.03900.03900.0390-
21 Mar 20240.03500.04000.03500.03900.0390276,473
20 Mar 20240.03500.03600.03500.03500.0350298,641
19 Mar 20240.03600.03600.03500.03600.036080,000
18 Mar 20240.03900.03900.03900.03900.0390-
15 Mar 20240.04100.04100.03900.03900.0390141,568
14 Mar 20240.04000.04000.03900.04000.0400378,000
13 Mar 20240.03900.04000.03600.03900.0390425,593
12 Mar 20240.03600.03900.03600.03900.0390314,594
11 Mar 20240.03200.03600.03200.03600.0360290,690
08 Mar 20240.03000.03100.03000.03100.031053,000
07 Mar 20240.02900.02900.02900.02900.0290110,000
06 Mar 20240.03000.03200.03000.03200.0320122,755
05 Mar 20240.02800.03100.02700.03000.0300253,675
04 Mar 20240.02800.03000.02800.03000.030070,166
01 Mar 20240.02600.03000.02600.02700.02701,565,277
29 Feb 20240.02400.02500.02400.02500.0250133,208
28 Feb 20240.02200.02200.02200.02200.0220-
27 Feb 20240.02200.02200.02200.02200.0220-
26 Feb 20240.02200.02200.02200.02200.0220-
23 Feb 20240.02200.02200.02200.02200.022010
22 Feb 20240.02200.02200.02200.02200.0220-
21 Feb 20240.02200.02200.02200.02200.0220-
20 Feb 20240.02200.02200.02200.02200.022031,749
19 Feb 20240.02200.02200.02200.02200.0220174,194
16 Feb 20240.02400.02400.02400.02400.0240-
15 Feb 20240.02400.02400.02400.02400.024080,800
14 Feb 20240.02400.02400.02400.02400.0240-
13 Feb 20240.02400.02400.02400.02400.0240-
12 Feb 20240.02400.02400.02400.02400.0240-
09 Feb 20240.02400.02400.02400.02400.024030,000
08 Feb 20240.02400.02400.02400.02400.0240-
07 Feb 20240.02300.02600.02300.02400.0240220,000
06 Feb 20240.02300.02300.02300.02300.0230-
05 Feb 20240.02300.02300.02300.02300.0230503,702
02 Feb 20240.02300.02300.02300.02300.023010
01 Feb 20240.02200.02200.02200.02200.02202,000
31 Jan 20240.02100.02100.02100.02100.0210-
30 Jan 20240.02100.02100.02100.02100.0210340
29 Jan 20240.02500.02500.02500.02500.0250-
25 Jan 20240.02500.02500.02500.02500.0250-
24 Jan 20240.02500.02500.02500.02500.025010
23 Jan 20240.02300.02600.02300.02600.0260100,002
22 Jan 20240.02300.02300.02300.02300.023025,000
19 Jan 20240.02100.02100.02100.02100.0210-
18 Jan 20240.02200.02200.02100.02100.0210185,000
17 Jan 20240.02400.02400.02200.02200.022016,792
16 Jan 20240.02400.02400.02200.02400.0240201,184
15 Jan 20240.02300.02300.02300.02300.0230-
12 Jan 20240.02300.02300.02300.02300.0230175
11 Jan 20240.02300.02300.02300.02300.023080,000
10 Jan 20240.02200.02200.02200.02200.0220-
09 Jan 20240.02200.02200.02200.02200.0220-
08 Jan 20240.02200.02200.02200.02200.0220-
05 Jan 20240.02200.02200.02200.02200.0220-
04 Jan 20240.02200.02200.02200.02200.0220-
03 Jan 20240.02200.02200.02200.02200.022027,253
02 Jan 20240.02200.02200.02200.02200.0220-
29 Dec 20230.02200.02200.02200.02200.0220-
28 Dec 20230.02200.02200.02200.02200.0220-
27 Dec 20230.02200.02200.02200.02200.0220-
22 Dec 20230.02200.02200.02200.02200.02205,780
21 Dec 20230.02200.02200.02200.02200.0220-
20 Dec 20230.02200.02200.02200.02200.0220-
19 Dec 20230.02200.02200.02200.02200.0220400,000
18 Dec 20230.02200.02200.02200.02200.0220300
15 Dec 20230.02300.02300.02300.02300.0230-
14 Dec 20230.02200.02300.02200.02300.0230667,609
13 Dec 20230.02700.02700.02700.02700.0270-
12 Dec 20230.02700.02700.02700.02700.0270-
11 Dec 20230.02700.02700.02700.02700.027076,995
08 Dec 20230.02600.02700.02500.02700.0270587,000
07 Dec 20230.02700.02700.02700.02700.0270-
06 Dec 20230.02700.02700.02700.02700.0270-
05 Dec 20230.02700.02700.02700.02700.027017,555
04 Dec 20230.02700.02700.02700.02700.0270109,628
01 Dec 20230.02800.02800.02800.02800.0280-
30 Nov 20230.02800.02800.02800.02800.0280-
29 Nov 20230.02800.02800.02800.02800.0280-
28 Nov 20230.02800.02800.02800.02800.0280-
27 Nov 20230.02800.02800.02800.02800.0280-
24 Nov 20230.02800.02800.02800.02800.0280-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...