Australia markets closed

Anatara Lifesciences Ltd (ANR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0270-0.0010 (-3.57%)
At close: 01:06PM AEDT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
23 Nov 20230.02800.02800.02800.02800.0280-
22 Nov 20230.02800.02800.02800.02800.0280-
21 Nov 20230.02800.02800.02800.02800.0280-
20 Nov 20230.02800.02800.02800.02800.0280-
17 Nov 20230.02800.02800.02800.02800.0280-
16 Nov 20230.02800.02800.02800.02800.0280-
15 Nov 20230.02800.02800.02800.02800.028035,714
14 Nov 20230.02900.02900.02900.02900.0290-
13 Nov 20230.02900.02900.02900.02900.0290200,001
10 Nov 20230.02700.03000.02700.03000.0300135,984
09 Nov 20230.02600.02600.02600.02600.026038,460
08 Nov 20230.02200.02500.02200.02500.025064,032
07 Nov 20230.02630.02630.02630.02630.0263-
06 Nov 20230.02630.02630.02630.02630.026321,517
03 Nov 20230.02530.02630.02070.02630.0263491,716
02 Nov 20230.02820.02820.02820.02820.0282-
01 Nov 20230.02820.02820.02820.02820.0282-
31 Oct 20230.02820.02820.02820.02820.028221,304
30 Oct 20230.03000.03000.03000.03000.0300-
27 Oct 20230.02800.03200.02800.03200.0320240,000
26 Oct 20230.03300.03300.03300.03300.0330-
25 Oct 20230.03300.03300.03300.03300.03307
24 Oct 20230.03300.03300.03300.03300.0330-
23 Oct 20230.03300.03300.03300.03300.0330-
20 Oct 20230.03100.03300.03100.03300.0330154,516
19 Oct 20230.02500.03100.02500.03100.0310239,271
18 Oct 20230.02500.02500.02500.02500.025078,862
17 Oct 20230.02900.03000.02900.02900.0290241,225
16 Oct 20230.02900.02900.02900.02900.0290-
13 Oct 20230.02900.02900.02500.02900.0290152,490
12 Oct 20230.03000.03000.03000.03000.0300-
11 Oct 20230.02600.03000.02500.03000.0300185,460
10 Oct 20230.02800.02800.02800.02800.0280-
09 Oct 20230.03300.03300.02600.02800.0280639,801
06 Oct 20230.03300.03300.03300.03300.0330-
05 Oct 20230.03300.03300.03300.03300.0330-
04 Oct 20230.03300.03400.02900.03300.0330384,284
03 Oct 20230.02900.03100.02900.03100.031056,722
02 Oct 20230.02800.02800.02800.02800.028070,001
29 Sept 20230.02900.03000.02800.02800.02801,827,695
28 Sept 20230.04500.05200.02900.02900.029027,718,666
27 Sept 20230.03400.03400.03400.03400.0340-
26 Sept 20230.03400.03400.03400.03400.0340-
25 Sept 20230.03400.03400.03400.03400.0340-
22 Sept 20230.03400.03400.03400.03400.0340-
21 Sept 20230.03400.03400.03400.03400.0340-
20 Sept 20230.03200.03400.03200.03400.034014
19 Sept 20230.03400.03400.03400.03400.0340-
18 Sept 20230.03400.03400.03400.03400.0340-
15 Sept 20230.03400.03400.03400.03400.0340-
14 Sept 20230.03400.03400.03400.03400.0340-
13 Sept 20230.03400.03400.03400.03400.034013
12 Sept 20230.03200.03200.03200.03200.0320-
11 Sept 20230.03000.03200.03000.03200.0320112,678
08 Sept 20230.03200.03200.03200.03200.0320-
07 Sept 20230.03200.03200.02900.03200.0320270,857
06 Sept 20230.03000.03200.03000.03200.032014
05 Sept 20230.03200.03200.03200.03200.032025,000
04 Sept 20230.03200.03200.03100.03200.0320417,877
01 Sept 20230.03200.03200.03200.03200.0320-
31 Aug 20230.03200.03200.02700.03200.0320282,427
30 Aug 20230.02800.03000.02800.02800.028019,989
29 Aug 20230.02900.02900.02900.02900.0290117,347
28 Aug 20230.03400.03400.03400.03400.0340-
25 Aug 20230.03400.03400.03400.03400.0340-
24 Aug 20230.03400.03400.03400.03400.0340-
23 Aug 20230.03200.03400.03200.03400.034014
22 Aug 20230.03400.03400.03400.03400.0340-
21 Aug 20230.03000.03400.03000.03400.0340412,956
18 Aug 20230.03000.03200.03000.03200.032015,601
17 Aug 20230.03200.03200.03200.03200.0320-
16 Aug 20230.03200.03200.03200.03200.032014
15 Aug 20230.03000.03200.03000.03200.032010,002
14 Aug 20230.02900.03200.02900.03200.0320176,059
11 Aug 20230.03100.03100.03100.03100.0310-
10 Aug 20230.03100.03100.03100.03100.0310-
09 Aug 20230.03000.03100.03000.03100.031015
08 Aug 20230.02800.02800.02800.02800.0280-
07 Aug 20230.02800.02800.02800.02800.028020,001
04 Aug 20230.02800.03100.02700.03100.0310673,594
03 Aug 20230.03200.03200.02800.03050.03051,000,001
02 Aug 20230.03300.03400.03300.03400.034014
01 Aug 20230.03500.03500.03500.03500.0350-
31 July 20230.03500.03500.03500.03500.035050,001
28 July 20230.03700.03700.03700.03700.0370-
27 July 20230.03700.03700.03700.03700.0370-
26 July 20230.03600.03700.03600.03700.037013
25 July 20230.03600.03600.03600.03600.0360100,000
24 July 20230.03600.03600.03600.03600.0360-
21 July 20230.03600.03600.03600.03600.0360-
20 July 20230.03400.03600.03400.03600.036013
19 July 20230.03600.03600.03600.03600.0360-
18 July 20230.03600.03600.03600.03600.0360-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...