Australia markets closed

Anatara Lifesciences Ltd (ANR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03900.0000 (0.00%)
At close: 02:21PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.03900.03900.03900.03900.0390-
02 Feb 20230.03900.03900.03900.03900.0390-
01 Feb 20230.03900.03900.03900.03900.039012,000
31 Jan 20230.04000.04000.03800.03800.0380118,243
30 Jan 20230.04300.04300.04300.04300.0430-
27 Jan 20230.04300.04300.04300.04300.0430-
25 Jan 20230.04300.04300.04300.04300.0430229
24 Jan 20230.04300.04300.04300.04300.0430-
23 Jan 20230.04300.04300.04300.04300.0430116
20 Jan 20230.04000.04000.04000.04000.0400-
19 Jan 20230.04000.04000.04000.04000.0400-
18 Jan 20230.04000.04000.04000.04000.040013,600
17 Jan 20230.04500.04500.04000.04000.04003,315
16 Jan 20230.04500.04500.04500.04500.045020,000
13 Jan 20230.04500.04500.04500.04500.045049,844
12 Jan 20230.03700.04000.03700.04000.040082,032
11 Jan 20230.03600.03700.03500.03500.035045,400
10 Jan 20230.03200.03200.03200.03200.0320-
09 Jan 20230.03200.03200.03100.03200.032043,850
06 Jan 20230.03000.03000.03000.03000.0300-
05 Jan 20230.03000.03000.03000.03000.0300-
04 Jan 20230.03000.03000.03000.03000.0300-
03 Jan 20230.03700.03800.03000.03000.0300522,505
30 Dec 20220.03300.03400.03000.03400.034044,912
29 Dec 20220.03400.03400.03400.03400.034023,786
28 Dec 20220.03400.03400.03400.03400.0340-
23 Dec 20220.03900.03900.03400.03400.0340225,284
22 Dec 20220.03500.03500.03500.03500.0350-
21 Dec 20220.03500.03500.03500.03500.0350-
20 Dec 20220.03500.03500.03500.03500.035082,883
19 Dec 20220.03800.03800.03800.03800.0380-
16 Dec 20220.03500.03800.03500.03800.0380155,500
15 Dec 20220.03500.03500.03500.03500.03503,900
14 Dec 20220.03700.03700.03500.03500.0350147,446
13 Dec 20220.03500.03500.03500.03500.0350220,056
12 Dec 20220.03500.03500.03500.03500.0350-
09 Dec 20220.03500.03500.03500.03500.0350-
08 Dec 20220.03500.03500.03500.03500.0350501
07 Dec 20220.03800.03800.03800.03800.0380-
06 Dec 20220.03800.03800.03800.03800.038027
05 Dec 20220.03600.03800.03600.03800.0380100,500
02 Dec 20220.03700.03700.03700.03700.0370-
01 Dec 20220.03500.03700.03500.03700.0370616,964
30 Nov 20220.03800.03800.03800.03800.0380-
29 Nov 20220.03800.03800.03800.03800.0380-
28 Nov 20220.03600.03800.03600.03800.0380200,000
25 Nov 20220.04000.04000.04000.04000.0400-
24 Nov 20220.04000.04000.04000.04000.0400-
23 Nov 20220.04000.04000.04000.04000.0400-
22 Nov 20220.04000.04000.04000.04000.0400-
21 Nov 20220.04000.04000.04000.04000.040025
18 Nov 20220.04000.04000.04000.04000.0400-
17 Nov 20220.04000.04000.04000.04000.0400-
16 Nov 20220.04000.04000.04000.04000.0400-
15 Nov 20220.04000.04000.04000.04000.0400-
14 Nov 20220.04000.04000.04000.04000.0400622
11 Nov 20220.03700.03900.03700.03900.03905,528
10 Nov 20220.03700.03700.03700.03700.0370135
09 Nov 20220.03500.03500.03500.03500.0350-
08 Nov 20220.03500.03500.03500.03500.035011
07 Nov 20220.03400.03400.03400.03400.034098,989
04 Nov 20220.03400.03400.03400.03400.0340-
03 Nov 20220.03400.03400.03400.03400.0340-
02 Nov 20220.03500.03500.03400.03400.034096,630
01 Nov 20220.03400.03400.03400.03400.03406,593
31 Oct 20220.03900.03900.03900.03900.039086
28 Oct 20220.04000.04000.04000.04000.0400-
27 Oct 20220.04000.04000.04000.04000.0400125
26 Oct 20220.04000.04000.04000.04000.040023,334
25 Oct 20220.03880.03880.03880.03880.0388-
24 Oct 20220.04460.04460.03880.03880.0388186,281
21 Oct 20220.04750.04750.04360.04360.0436128,304
20 Oct 20220.04460.04460.04460.04460.0446-
19 Oct 20220.04460.04460.04460.04460.0446-
18 Oct 20220.04460.04460.04460.04460.044614,812
17 Oct 20220.04650.04840.04550.04840.0484330,321
14 Oct 20220.05500.05500.05500.05500.055020,000
13 Oct 20220.06000.06000.06000.06000.0600-
12 Oct 20220.06000.06000.06000.06000.0600-
11 Oct 20220.06000.06000.06000.06000.0600-
10 Oct 20220.06000.06000.06000.06000.0600-
07 Oct 20220.06000.06000.06000.06000.0600166
06 Oct 20220.05500.05500.05500.05500.0550-
05 Oct 20220.05500.05500.05500.05500.0550-
04 Oct 20220.05700.05700.05500.05500.055013,850
03 Oct 20220.05900.05900.05900.05900.059086,547
30 Sept 20220.05900.05900.05900.05900.0590138
29 Sept 20220.05500.05500.05500.05500.0550-
28 Sept 20220.05500.05500.05500.05500.0550-
27 Sept 20220.05500.05500.05500.05500.0550-
26 Sept 20220.05500.05500.05500.05500.0550-
23 Sept 20220.05500.05500.05500.05500.0550150
21 Sept 20220.05600.05600.05500.05500.055043,400
20 Sept 20220.05700.05700.05700.05700.0570123
19 Sept 20220.05300.05300.05300.05300.0530-
16 Sept 20220.05300.05300.05300.05300.0530-
15 Sept 20220.05300.05300.05300.05300.0530-
14 Sept 20220.05300.05300.05300.05300.0530-
13 Sept 20220.05300.05300.05300.05300.0530-
12 Sept 20220.05300.05300.05300.05300.0530-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...