Australia markets closed

Anavex Life Sciences Corp. (AVXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.7700+0.0400 (+1.07%)
At close: 04:00PM EDT
3.7700 0.00 (0.00%)
After hours: 07:46PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20243.71003.81003.51003.77003.77001,158,700
13 June 20243.82003.83003.65003.73003.7300752,500
12 June 20243.82004.01003.71003.75003.75001,279,400
11 June 20243.75003.77503.65503.70003.70001,608,500
10 June 20243.84003.87003.69003.79003.79001,870,900
07 June 20243.98004.07003.87003.87003.8700702,100
06 June 20244.15004.15003.97004.03004.0300792,500
05 June 20244.13004.17004.06504.16004.1600844,900
04 June 20244.00004.21003.98004.12004.1200760,300
03 June 20244.16004.21003.93504.02004.02001,093,500
31 May 20244.17004.22504.03004.06004.06003,048,200
30 May 20243.97004.14503.92504.14004.1400841,700
29 May 20244.02004.02003.89003.89003.8900776,400
28 May 20244.06004.09003.98004.07004.0700794,700
24 May 20244.18004.21003.95504.00004.0000854,700
23 May 20244.50004.51004.10504.17004.17001,199,900
22 May 20244.33004.56504.30004.50004.5000797,000
21 May 20244.41004.47704.30004.35004.3500728,900
20 May 20244.59004.59404.41004.43004.4300618,500
17 May 20244.56004.66004.43004.55004.5500942,700
16 May 20244.55004.67004.43504.50004.5000880,100
15 May 20244.45004.58904.40004.49004.49001,472,700
14 May 20244.04004.46004.03004.31004.31001,449,500
13 May 20243.85004.26003.85003.99003.99001,105,500
10 May 20243.88003.92003.74503.81003.8100887,100
09 May 20243.72003.93003.58003.88003.88001,001,700
08 May 20243.76003.79503.65003.71003.71001,010,000
07 May 20243.86003.95003.76003.84003.8400876,800
06 May 20243.87003.87003.76003.84003.8400673,100
03 May 20243.89003.98003.82003.85003.8500872,300
02 May 20243.73003.77003.62503.76003.7600743,300
01 May 20243.66003.85003.53003.69003.69001,434,800
30 Apr 20243.60003.74503.54003.65003.6500882,400
29 Apr 20243.42003.74503.41003.65003.65001,161,500
26 Apr 20243.40003.48003.37003.44003.4400950,000
25 Apr 20243.38003.46503.25003.39003.39001,272,900
24 Apr 20243.71003.80003.39003.41003.41001,955,800
23 Apr 20243.69003.91003.67003.68003.68001,365,900
22 Apr 20243.85003.85003.64003.68003.68001,358,500
19 Apr 20243.76003.80003.60003.78003.78002,083,600
18 Apr 20244.05004.08003.79003.80003.80001,659,800
17 Apr 20244.20004.20104.02004.07004.07001,337,400
16 Apr 20244.15004.19004.06004.12004.12001,252,000
15 Apr 20244.31004.36404.17504.23004.23001,089,900
12 Apr 20244.41004.46604.16004.29504.29501,127,600
11 Apr 20244.30004.50004.30004.45004.4500803,800
10 Apr 20244.23004.29504.17004.29004.29001,411,500
09 Apr 20244.40004.44504.29004.39004.3900975,700
08 Apr 20244.45004.51004.34004.39004.3900862,100
05 Apr 20244.45004.52004.34004.42004.42001,115,100
04 Apr 20244.69004.70204.46004.48004.48001,524,900
03 Apr 20244.52004.76004.45504.62004.62001,077,100
02 Apr 20244.85004.86504.51504.54004.54001,470,200
01 Apr 20245.08005.08004.87505.02005.0200819,500
28 Mar 20245.01005.20004.98105.09005.0900978,000
27 Mar 20244.91005.11004.80005.06005.0600932,800
26 Mar 20244.66005.03004.61504.84004.84001,343,800
25 Mar 20244.66004.71004.48004.55004.55001,354,600
22 Mar 20245.05005.08004.63004.66004.66001,299,000
21 Mar 20245.19005.29005.10005.11005.11001,097,300
20 Mar 20244.85005.12004.82005.12005.1200988,600
19 Mar 20244.85004.92004.80004.84004.84001,530,200
18 Mar 20245.11005.15004.81004.82004.82001,534,100
15 Mar 20245.09005.28005.08005.11005.11006,456,900
14 Mar 20245.34005.36005.09005.14005.14001,249,400
13 Mar 20245.27005.57305.18505.38005.38001,302,700
12 Mar 20245.21005.30005.08005.20005.20001,151,300
11 Mar 20245.43005.51505.16005.19005.19001,446,300
08 Mar 20245.23005.48005.22205.45005.45001,137,000
07 Mar 20245.10005.34005.03005.19005.19001,393,900
06 Mar 20245.08005.11004.96005.02005.02001,213,000
05 Mar 20245.05005.15004.96004.98004.9800913,500
04 Mar 20245.33005.35004.98505.11005.11001,003,100
01 Mar 20245.19005.41905.12505.28005.2800990,100
29 Feb 20245.43005.50805.11505.14005.14001,002,900
28 Feb 20245.26005.39605.21005.30005.3000811,500
27 Feb 20245.02005.37004.95005.33005.33001,583,900
26 Feb 20244.95005.05004.79504.98004.98001,609,300
23 Feb 20245.00005.14004.87004.92004.92001,612,200
22 Feb 20245.07005.12004.95005.01005.01001,862,200
21 Feb 20245.38005.44005.04005.08005.08001,360,300
20 Feb 20245.60005.66505.32005.36005.36001,083,000
16 Feb 20245.74005.82005.63005.67005.6700782,400
15 Feb 20245.88005.97005.64005.83005.8300861,800
14 Feb 20245.68005.91005.55005.84005.8400706,800
13 Feb 20245.94005.95005.52005.57505.57501,175,400
12 Feb 20245.82006.15005.81106.14006.1400972,900
09 Feb 20245.77005.83005.65005.78005.7800830,600
08 Feb 20245.66005.80005.53005.69005.69001,129,300
07 Feb 20245.94006.02005.47005.59005.59001,557,900
06 Feb 20245.31005.79005.30005.79005.79001,580,400
05 Feb 20245.69005.71005.29005.36005.36001,814,300
02 Feb 20246.04006.11005.70305.73005.73001,623,900
01 Feb 20246.00006.15005.87006.15006.1500810,200
31 Jan 20246.27006.36105.97005.97005.97001,046,300
30 Jan 20246.67006.67006.29006.29006.29001,027,400
29 Jan 20246.34006.81906.25006.75006.7500976,900
26 Jan 20246.73006.89906.31006.33006.33001,022,500
25 Jan 20246.58006.72906.48006.64006.6400771,600
24 Jan 20246.73006.83006.57006.58006.5800849,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...