Australia markets close in 2 hours 38 minutes

Anavex Life Sciences Corp. (AVXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.87+0.05 (+0.57%)
At close: 04:00PM EST
8.82 -0.05 (-0.56%)
After hours: 05:08PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20228.909.578.808.878.872,139,925
30 Nov 20228.969.148.298.828.823,997,400
29 Nov 20229.249.468.778.948.942,155,400
28 Nov 202212.4612.498.869.109.104,344,800
25 Nov 202211.3011.9511.2511.8911.89778,700
23 Nov 202211.7211.8611.0911.3611.36958,200
22 Nov 202211.8011.8010.9711.4211.421,052,800
21 Nov 202212.6812.7311.3711.4311.431,255,200
18 Nov 202213.2213.2512.6312.6812.68873,100
17 Nov 202213.5913.7812.4112.7912.791,538,600
16 Nov 202214.2214.5513.6113.7713.77935,900
15 Nov 202214.5114.6713.9714.0514.051,025,000
14 Nov 202214.6015.2414.0814.1114.111,561,700
11 Nov 202213.5014.7313.5014.4314.431,355,700
10 Nov 202212.3013.5512.2713.4013.401,780,100
09 Nov 202212.0012.2911.7511.7911.79827,500
08 Nov 202211.5512.4811.4912.1712.17873,800
07 Nov 202211.8611.9911.4211.4911.49675,700
04 Nov 202211.8511.8511.1311.7311.73795,800
03 Nov 202211.6612.0111.5411.7211.72533,900
02 Nov 202212.4012.7411.7611.7811.78770,600
01 Nov 202212.3412.5712.0912.4012.40685,300
31 Oct 202212.2212.4412.0612.1712.17634,000
28 Oct 202211.7112.3211.5112.2612.26742,300
27 Oct 202212.0912.1811.5611.6811.68631,000
26 Oct 202211.7512.5111.7011.9211.92884,700
25 Oct 202211.8912.3411.8011.8711.87740,800
24 Oct 202212.1212.1211.5011.7711.77824,500
21 Oct 202211.2212.0211.0711.9511.95917,300
20 Oct 202211.1011.4811.0211.1511.15685,600
19 Oct 202212.1312.2711.0511.2011.201,365,200
18 Oct 202213.0013.3412.2112.2912.291,484,600
17 Oct 202211.0712.6211.0612.4912.491,957,300
14 Oct 202210.9611.1110.5310.6010.60663,400
13 Oct 202210.2810.9910.0610.9710.97786,800
12 Oct 202211.0011.1710.3910.5710.57604,800
11 Oct 202210.3011.2610.1610.8710.87928,400
10 Oct 202210.4110.5210.2010.3310.33531,000
07 Oct 202210.8611.0510.4810.5110.51803,300
06 Oct 202210.7111.1510.5911.0311.03641,300
05 Oct 202210.7010.9110.4410.8110.81551,300
04 Oct 202210.6810.9010.4510.8910.89872,700
03 Oct 202210.5910.7210.2410.4910.49819,400
30 Sept 20229.5510.669.5510.3210.321,047,400
29 Sept 202210.1510.449.659.759.751,085,400
28 Sept 20229.5510.609.3610.4510.451,621,400
27 Sept 20229.069.368.939.259.25856,400
26 Sept 20229.099.498.878.908.90665,800
23 Sept 20229.289.388.919.189.18864,300
22 Sept 20229.129.518.909.349.34789,300
21 Sept 20229.589.689.169.209.20861,000
20 Sept 20228.989.278.969.209.20709,200
19 Sept 20229.139.328.909.089.08651,300
16 Sept 20229.349.408.979.259.251,177,300
15 Sept 20229.509.689.269.519.51595,800
14 Sept 20229.459.879.319.629.62718,000
13 Sept 20229.509.749.319.419.41847,800
12 Sept 202210.3210.339.819.939.93837,400
09 Sept 202210.0210.399.9410.3010.30555,300
08 Sept 20229.4210.039.349.979.97596,000
07 Sept 20229.019.609.019.579.57926,400
06 Sept 20229.439.438.938.978.97827,000
02 Sept 20229.809.809.199.229.22527,300
01 Sept 20229.519.689.259.659.65417,800
31 Aug 20229.709.939.469.599.59770,300
30 Aug 20229.9910.089.339.539.53667,700
29 Aug 20229.529.999.499.759.75522,800
26 Aug 202210.5010.509.599.699.69874,900
25 Aug 202210.3710.6110.0910.5710.57591,200
24 Aug 202210.1310.5910.0510.2410.24707,900
23 Aug 202210.0010.299.8910.1610.16676,300
22 Aug 20229.9810.289.819.919.91569,300
19 Aug 202210.3810.439.9610.0810.08898,900
18 Aug 202211.0311.1410.4710.5810.58894,300
17 Aug 202211.2511.4910.9811.0611.06579,100
16 Aug 202211.7511.7811.0911.4411.44751,700
15 Aug 202211.6411.9711.5411.8711.87599,600
12 Aug 202211.1111.6511.1111.6511.65683,900
11 Aug 202211.6711.9610.9610.9910.99793,800
10 Aug 202211.1311.6711.0511.6711.67742,000
09 Aug 202210.9111.2510.5510.8010.80855,300
08 Aug 202211.6011.8611.2511.4511.45882,500
05 Aug 202210.6111.6610.4011.6611.66928,100
04 Aug 202210.5610.9010.3610.8310.83754,700
03 Aug 202210.5610.8810.3310.5310.53629,300
02 Aug 20229.7710.419.6510.3410.34696,200
01 Aug 202210.7610.879.809.889.881,097,900
29 July 202210.5210.579.9610.2610.26836,500
28 July 202210.7710.9010.3010.6310.63610,700
27 July 202211.0711.0910.4710.7610.76779,800
26 July 202210.9811.2810.7710.7910.79572,200
25 July 202211.2111.4510.8911.0611.06518,700
22 July 202211.9111.9711.1611.1711.17657,700
21 July 202211.4811.9411.3911.8811.88537,800
20 July 202211.1812.0011.1411.4711.47936,200
19 July 202210.8611.6010.4911.2011.201,255,800
18 July 202212.9713.3910.5110.6010.601,878,500
15 July 202213.0613.2012.5712.7012.70917,000
14 July 202212.4412.9612.2212.8612.861,038,000
13 July 202211.9112.7711.5712.6312.63702,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...