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: 10:00AM AEDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.02700.02700.02700.02700.027079
23 Mar 20230.02800.02800.02800.02800.0280-
22 Mar 20230.02800.02800.02800.02800.0280-
21 Mar 20230.02800.02800.02800.02800.0280-
20 Mar 20230.02800.02800.02800.02800.0280-
17 Mar 20230.02800.02800.02800.02800.0280-
16 Mar 20230.02800.02800.02800.02800.0280-
15 Mar 20230.02800.02800.02800.02800.0280-
14 Mar 20230.02800.02800.02800.02800.0280-
13 Mar 20230.02800.02800.02800.02800.0280-
10 Mar 20230.03000.03000.02800.02800.02801,021,044
09 Mar 20230.02800.02800.02800.02800.02803,881
08 Mar 20230.02900.02900.02700.02700.027055,441
07 Mar 20230.03000.03000.02700.02700.0270394,432
06 Mar 20230.03000.03000.03000.03000.03004,350
03 Mar 20230.03400.03400.03400.03400.0340-
02 Mar 20230.03400.03400.03400.03400.0340-
01 Mar 20230.03200.03800.03200.03400.0340102,441
28 Feb 20230.03000.03000.03000.03000.0300-
27 Feb 20230.03000.03000.03000.03000.0300-
24 Feb 20230.03100.03100.03000.03000.030023,360
23 Feb 20230.03200.03200.03200.03200.0320-
22 Feb 20230.03200.03200.03200.03200.0320155,082
21 Feb 20230.03100.03100.03100.03100.031010,000
20 Feb 20230.03400.03400.03400.03400.0340-
17 Feb 20230.03400.03400.03400.03400.0340138,878
16 Feb 20230.03400.03400.03400.03400.034030,000
15 Feb 20230.03200.03200.03200.03200.0320-
14 Feb 20230.03200.03200.03200.03200.0320-
13 Feb 20230.03200.03200.03200.03200.0320-
10 Feb 20230.03200.03300.03200.03200.032087,394
09 Feb 20230.03200.03200.03200.03200.0320-
08 Feb 20230.03900.03900.03000.03200.032031,500
07 Feb 20230.03900.03900.03900.03900.0390-
06 Feb 20230.03900.03900.03900.03900.0390-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...