Australia markets open in 50 minutes

Anatara Lifesciences Ltd (ANR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0380-0.0020 (-5.00%)
At close: 11:04AM AEDT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.03600.03800.03600.03800.0380200,000
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-
09 Sept 20220.05300.05300.05300.05300.053038,356
08 Sept 20220.05800.05800.05800.05800.0580-
07 Sept 20220.05800.05800.05800.05800.058030,000
06 Sept 20220.05800.05800.05800.05800.0580-
05 Sept 20220.05900.05900.05800.05800.058026,276
02 Sept 20220.05900.05900.05900.05900.0590-
01 Sept 20220.05900.05900.05900.05900.0590-
31 Aug 20220.05900.05900.05900.05900.0590-
30 Aug 20220.06200.06200.05900.05900.059035,000
29 Aug 20220.06100.06100.06100.06100.0610-
26 Aug 20220.06100.06100.06100.06100.061048,884
25 Aug 20220.06500.06500.06500.06500.0650100,000
24 Aug 20220.06400.06400.06400.06400.0640-
23 Aug 20220.06500.06500.06400.06400.064098,070
22 Aug 20220.06800.06800.06800.06800.06801
19 Aug 20220.06800.06800.06800.06800.0680-
18 Aug 20220.06800.06800.06800.06800.0680-
17 Aug 20220.06800.06800.06800.06800.068036,453
16 Aug 20220.07000.07100.07000.07000.070083,605
15 Aug 20220.07000.07000.07000.07000.0700-
12 Aug 20220.07000.07000.07000.07000.0700-
11 Aug 20220.07400.07400.06600.07000.0700320,913
10 Aug 20220.07500.07500.07500.07500.075030,959
09 Aug 20220.07500.07600.07300.07500.0750103,321
08 Aug 20220.06400.07500.06400.07500.0750474,742
05 Aug 20220.06000.06000.06000.06000.060060,000
04 Aug 20220.05700.05700.05700.05700.0570-
03 Aug 20220.05700.05700.05700.05700.0570-
02 Aug 20220.05600.05700.05600.05700.057072,279
01 Aug 20220.06200.06200.06000.06000.060062,334
29 July 20220.06500.06500.06500.06500.0650100
28 July 20220.06500.06500.06500.06500.065075,000
27 July 20220.06300.06300.06300.06300.0630-
26 July 20220.06300.06300.06300.06300.0630-
25 July 20220.06500.06500.06300.06300.063010,000
22 July 20220.06600.06600.06500.06500.065020,999
21 July 20220.06500.06500.06500.06500.065030,000
20 July 20220.06100.06100.06100.06100.0610-
19 July 20220.06100.06100.06100.06100.0610-
18 July 20220.06100.06100.06100.06100.061020,000
15 July 20220.06200.06200.06200.06200.062017
14 July 20220.06200.06200.06200.06200.0620-
13 July 20220.06200.06200.06200.06200.062027,257
12 July 20220.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...