Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	109,628
01 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
30 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
28 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
27 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
24 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
23 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
21 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
17 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
16 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	35,714
14 Nov 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Nov 2023	0.0290	0.0290	0.0290	0.0290	0.0290	200,001
10 Nov 2023	0.0270	0.0300	0.0270	0.0300	0.0300	135,984
09 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	38,460
08 Nov 2023	0.0220	0.0250	0.0220	0.0250	0.0250	64,032
07 Nov 2023	0.0263	0.0263	0.0263	0.0263	0.0263	-
06 Nov 2023	0.0263	0.0263	0.0263	0.0263	0.0263	21,517
03 Nov 2023	0.0253	0.0263	0.0207	0.0263	0.0263	491,716
02 Nov 2023	0.0282	0.0282	0.0282	0.0282	0.0282	-
01 Nov 2023	0.0282	0.0282	0.0282	0.0282	0.0282	-
31 Oct 2023	0.0282	0.0282	0.0282	0.0282	0.0282	21,304
30 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Oct 2023	0.0280	0.0320	0.0280	0.0320	0.0320	240,000
26 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
25 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	7
24 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
23 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
20 Oct 2023	0.0310	0.0330	0.0310	0.0330	0.0330	154,516
19 Oct 2023	0.0250	0.0310	0.0250	0.0310	0.0310	239,271
18 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	78,862
17 Oct 2023	0.0290	0.0300	0.0290	0.0290	0.0290	241,225
16 Oct 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Oct 2023	0.0290	0.0290	0.0250	0.0290	0.0290	152,490
12 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Oct 2023	0.0260	0.0300	0.0250	0.0300	0.0300	185,460
10 Oct 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
09 Oct 2023	0.0330	0.0330	0.0260	0.0280	0.0280	639,801
06 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
05 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
04 Oct 2023	0.0330	0.0340	0.0290	0.0330	0.0330	384,284
03 Oct 2023	0.0290	0.0310	0.0290	0.0310	0.0310	56,722
02 Oct 2023	0.0280	0.0280	0.0280	0.0280	0.0280	70,001
29 Sept 2023	0.0290	0.0300	0.0280	0.0280	0.0280	1,827,695
28 Sept 2023	0.0450	0.0520	0.0290	0.0290	0.0290	27,718,666
27 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
26 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
25 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
22 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
21 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
20 Sept 2023	0.0320	0.0340	0.0320	0.0340	0.0340	14
19 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
18 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
15 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
14 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
13 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	13
12 Sept 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
11 Sept 2023	0.0300	0.0320	0.0300	0.0320	0.0320	112,678
08 Sept 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
07 Sept 2023	0.0320	0.0320	0.0290	0.0320	0.0320	270,857
06 Sept 2023	0.0300	0.0320	0.0300	0.0320	0.0320	14
05 Sept 2023	0.0320	0.0320	0.0320	0.0320	0.0320	25,000
04 Sept 2023	0.0320	0.0320	0.0310	0.0320	0.0320	417,877
01 Sept 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
31 Aug 2023	0.0320	0.0320	0.0270	0.0320	0.0320	282,427
30 Aug 2023	0.0280	0.0300	0.0280	0.0280	0.0280	19,989
29 Aug 2023	0.0290	0.0290	0.0290	0.0290	0.0290	117,347
28 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
25 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
24 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
23 Aug 2023	0.0320	0.0340	0.0320	0.0340	0.0340	14
22 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
21 Aug 2023	0.0300	0.0340	0.0300	0.0340	0.0340	412,956
18 Aug 2023	0.0300	0.0320	0.0300	0.0320	0.0320	15,601
17 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
16 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	14
15 Aug 2023	0.0300	0.0320	0.0300	0.0320	0.0320	10,002
14 Aug 2023	0.0290	0.0320	0.0290	0.0320	0.0320	176,059
11 Aug 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
10 Aug 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
09 Aug 2023	0.0300	0.0310	0.0300	0.0310	0.0310	15
08 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	20,001
04 Aug 2023	0.0280	0.0310	0.0270	0.0310	0.0310	673,594
03 Aug 2023	0.0320	0.0320	0.0280	0.0305	0.0305	1,000,001
02 Aug 2023	0.0330	0.0340	0.0330	0.0340	0.0340	14
01 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
31 July 2023	0.0350	0.0350	0.0350	0.0350	0.0350	50,001
28 July 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
27 July 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
26 July 2023	0.0360	0.0370	0.0360	0.0370	0.0370	13
25 July 2023	0.0360	0.0360	0.0360	0.0360	0.0360	100,000
24 July 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
21 July 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
20 July 2023	0.0340	0.0360	0.0340	0.0360	0.0360	13
19 July 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
18 July 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,336.10+51.00(+0.70%)

AUD/USD0.6643-0.0035(-0.52%)

ASX 2007,124.70+51.50(+0.73%)

OIL73.40-0.67(-0.90%)

GOLD2,087.30-2.40(-0.11%)

Bitcoin AUD62,348.61+2,906.48(+4.89%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Anatara Lifesciences Ltd (ANR.AX)

ALL ORDS
7,336.10
+51.00(+0.70%)

AUD/USD
0.6643
-0.0035(-0.52%)

ASX 200
7,124.70
+51.50(+0.73%)

OIL
73.40
-0.67(-0.90%)

GOLD
2,087.30
-2.40(-0.11%)

Bitcoin AUD
62,348.61
+2,906.48(+4.89%)