Australia markets closed

Anatara Lifesciences Ltd (ANR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0430-0.0010 (-2.27%)
At close: 10:00AM AEST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.04300.04300.04300.04300.043012,500
11 July 20240.04300.04400.04300.04400.044056,400
10 July 20240.04400.04400.04200.04200.042024,669
09 July 20240.04000.04000.04000.04000.0400-
08 July 20240.03900.04000.03900.04000.040037,646
05 July 20240.04000.04000.04000.04000.040017,354
04 July 20240.04000.04000.03500.03800.038085,764
03 July 20240.04100.04100.04100.04100.041079,662
02 July 20240.04200.04200.04200.04200.0420-
01 July 20240.04100.04200.04100.04200.042012,669
28 June 20240.04100.04200.03700.04200.042033,000
27 June 20240.04200.04200.04200.04200.042012,000
26 June 20240.04100.04100.03700.04100.041062,268
25 June 20240.04100.04100.04100.04100.04102,784
24 June 20240.04000.04100.04000.04100.041024,547
21 June 20240.03900.03900.03900.03900.039010,137
20 June 20240.03100.03700.03100.03700.03709,166
19 June 20240.03600.03600.03100.03100.031045,293
18 June 20240.04000.04000.04000.04000.0400-
17 June 20240.04000.04000.04000.04000.0400-
14 June 20240.04000.04000.04000.04000.040031,261
13 June 20240.04000.04000.04000.04000.040023,350
12 June 20240.04000.04000.04000.04000.040080,374
11 June 20240.04000.04000.04000.04000.0400-
07 June 20240.04000.04300.04000.04000.0400107,382
06 June 20240.04600.04600.04400.04400.044031,567
05 June 20240.04500.04700.04500.04600.046033,433
04 June 20240.04250.04400.04250.04400.044020,049
03 June 20240.04700.04700.04700.04700.0470-
31 May 20240.04800.04800.04700.04700.047040,000
30 May 20240.04400.04800.04300.04800.048082,420
29 May 20240.04800.04900.04600.04600.046037,045
28 May 20240.04500.04700.04500.04700.0470339,928
27 May 20240.04400.04500.04400.04500.045070,327
24 May 20240.04500.04500.04400.04400.044027,961
23 May 20240.04400.04400.04400.04400.04406
22 May 20240.03600.04200.03600.04200.04206,133
21 May 20240.04000.04000.04000.04000.0400-
20 May 20240.04000.04000.04000.04000.040085,129
17 May 20240.03900.03900.03900.03900.039020,000
16 May 20240.03600.04000.03600.04000.040071,381
15 May 20240.03900.03900.03900.03900.0390-
14 May 20240.03900.03900.03900.03900.0390-
13 May 20240.03900.03900.03900.03900.039031,000
10 May 20240.04300.04300.04100.04100.041040,000
09 May 20240.04000.04400.04000.04300.043093,453
08 May 20240.04200.04200.03600.03600.0360201,969
07 May 20240.04900.04900.04600.04600.046034,734
06 May 20240.04800.04800.04600.04800.0480338,192
03 May 20240.04800.04800.04800.04800.04808,000
02 May 20240.04900.04900.04800.04800.048042,041
01 May 20240.04800.05000.04500.04900.0490424,486
30 Apr 20240.04800.04800.04800.04800.0480-
29 Apr 20240.04800.04800.04800.04800.0480-
26 Apr 20240.04600.04800.04600.04800.0480506,975
24 Apr 20240.04600.04600.04600.04600.0460111,942
23 Apr 20240.04300.04400.04300.04300.043022,046
22 Apr 20240.04000.04200.03600.04200.04201,130,501
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...