News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Anavex Life Sciences Corp. (AVXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.45+0.46 (+2.42%)

At close: 1:00PM EST

19.85 +0.40 (+2.06%)
After hours: 04:54PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	18.20	19.95	18.10	19.45	19.45	794,900
24 Nov 2021	19.89	19.89	17.80	18.99	18.99	1,391,200
23 Nov 2021	19.31	20.01	17.37	17.97	17.97	1,497,600
22 Nov 2021	20.36	21.30	19.35	19.39	19.39	921,800
19 Nov 2021	20.00	21.25	19.90	20.24	20.24	513,900
18 Nov 2021	21.02	21.38	19.83	20.12	20.12	891,400
17 Nov 2021	21.70	22.12	20.86	20.94	20.94	645,500
16 Nov 2021	21.20	21.94	20.75	21.75	21.75	504,500
15 Nov 2021	22.50	22.55	21.22	21.50	21.50	461,900
12 Nov 2021	22.49	22.96	21.94	22.39	22.39	458,400
11 Nov 2021	21.68	22.52	21.63	22.48	22.48	488,600
10 Nov 2021	21.65	22.38	21.02	21.34	21.34	916,300
09 Nov 2021	23.35	23.46	22.10	22.25	22.25	734,700
08 Nov 2021	23.05	23.73	23.00	23.31	23.31	815,600
05 Nov 2021	22.60	23.07	22.32	23.00	23.00	1,057,700
04 Nov 2021	22.10	23.26	21.80	22.64	22.64	1,134,400
03 Nov 2021	21.30	22.16	20.90	22.08	22.08	945,500
02 Nov 2021	20.26	21.43	19.74	21.38	21.38	1,153,500
01 Nov 2021	18.90	20.29	18.76	20.24	20.24	973,700
29 Oct 2021	18.18	18.93	17.91	18.74	18.74	742,900
28 Oct 2021	17.45	18.18	17.23	18.11	18.11	652,500
27 Oct 2021	17.85	18.06	17.35	17.38	17.38	480,300
26 Oct 2021	17.83	18.25	17.50	17.90	17.90	537,000
25 Oct 2021	17.77	18.19	17.65	17.86	17.86	443,200
22 Oct 2021	17.84	17.88	17.28	17.84	17.84	572,600
21 Oct 2021	17.91	18.28	17.85	17.98	17.98	652,600
20 Oct 2021	18.00	18.44	17.80	17.88	17.88	515,600
19 Oct 2021	17.94	18.33	17.82	18.00	18.00	690,800
18 Oct 2021	17.35	17.87	17.18	17.76	17.76	576,500
15 Oct 2021	18.12	18.12	17.50	17.52	17.52	486,300
14 Oct 2021	17.86	18.21	17.73	17.84	17.84	406,800
13 Oct 2021	17.27	17.90	17.25	17.67	17.67	444,700
12 Oct 2021	16.91	17.35	16.70	17.24	17.24	504,600
11 Oct 2021	17.27	17.28	16.76	16.88	16.88	654,900
08 Oct 2021	17.44	17.76	17.15	17.22	17.22	412,300
07 Oct 2021	17.27	17.72	16.69	17.42	17.42	613,600
06 Oct 2021	17.42	17.76	16.82	16.93	16.93	661,500
05 Oct 2021	17.33	17.92	17.24	17.63	17.63	542,100
04 Oct 2021	17.72	17.78	17.06	17.30	17.30	556,900
01 Oct 2021	18.36	18.36	17.22	17.95	17.95	886,400
30 Sept 2021	17.82	18.26	17.42	17.95	17.95	1,508,900
29 Sept 2021	18.45	18.67	17.67	17.82	17.82	717,700
28 Sept 2021	18.66	18.82	18.33	18.41	18.41	726,200
27 Sept 2021	18.62	19.82	18.51	19.23	19.23	803,600
24 Sept 2021	19.16	19.36	18.48	18.74	18.74	1,167,100
23 Sept 2021	18.09	19.38	17.79	19.29	19.29	1,027,000
22 Sept 2021	17.44	17.85	16.98	17.64	17.64	631,800
21 Sept 2021	17.00	17.85	16.87	17.40	17.40	807,400
20 Sept 2021	17.00	17.42	16.55	16.87	16.87	922,200
17 Sept 2021	17.07	17.80	16.80	17.63	17.63	1,642,100
16 Sept 2021	17.09	17.27	16.66	16.97	16.97	752,300
15 Sept 2021	16.84	17.36	16.71	17.07	17.07	1,053,000
14 Sept 2021	18.15	18.31	16.77	16.82	16.82	1,332,800
13 Sept 2021	18.75	18.76	18.05	18.13	18.13	768,800
10 Sept 2021	19.00	19.32	18.67	18.70	18.70	586,000
09 Sept 2021	18.60	19.62	18.46	18.91	18.91	768,300
08 Sept 2021	19.11	19.15	18.30	18.63	18.63	690,200
07 Sept 2021	19.47	20.29	19.02	19.14	19.14	845,900
03 Sept 2021	19.87	20.07	19.11	19.48	19.48	749,800
02 Sept 2021	20.25	20.65	19.66	19.97	19.97	683,800
01 Sept 2021	19.31	20.34	18.96	20.22	20.22	1,011,800
31 Aug 2021	18.65	20.19	18.56	19.49	19.49	1,836,900
30 Aug 2021	18.83	19.19	18.31	18.54	18.54	728,300
27 Aug 2021	18.50	19.32	18.11	19.03	19.03	944,000
26 Aug 2021	19.34	19.78	18.53	18.55	18.55	772,100
25 Aug 2021	18.78	19.79	18.65	19.04	19.04	900,400
24 Aug 2021	20.15	20.27	18.96	19.40	19.40	1,226,900
23 Aug 2021	18.68	19.77	18.53	19.72	19.72	899,500
20 Aug 2021	18.22	18.77	18.03	18.36	18.36	840,400
19 Aug 2021	18.51	18.96	18.25	18.29	18.29	804,000
18 Aug 2021	19.18	19.59	18.64	18.81	18.81	682,700
17 Aug 2021	18.88	19.48	18.53	19.33	19.33	796,900
16 Aug 2021	19.31	19.46	18.42	19.00	19.00	995,600
13 Aug 2021	19.12	20.97	18.59	19.55	19.55	1,811,700
12 Aug 2021	18.03	19.68	17.68	19.27	19.27	1,167,500
11 Aug 2021	18.34	18.50	17.57	18.00	18.00	981,200
10 Aug 2021	19.42	19.42	17.74	18.16	18.16	1,194,500
09 Aug 2021	19.02	19.40	18.62	19.05	19.05	733,600
06 Aug 2021	19.63	19.81	18.32	19.32	19.32	1,048,500
05 Aug 2021	17.98	19.45	17.67	19.36	19.36	1,885,800
04 Aug 2021	17.76	18.28	17.37	17.49	17.49	985,500
03 Aug 2021	18.10	18.47	17.56	17.95	17.95	876,900
02 Aug 2021	18.14	18.75	17.71	18.11	18.11	1,364,700
30 July 2021	17.84	19.01	17.51	17.95	17.95	2,446,700
29 July 2021	21.93	21.99	18.19	18.29	18.29	5,039,500
28 July 2021	20.91	21.83	20.70	21.36	21.36	1,375,400
27 July 2021	21.04	21.30	19.83	20.76	20.76	958,300
26 July 2021	20.69	22.10	20.31	21.04	21.04	1,114,300
23 July 2021	22.95	22.98	20.45	20.98	20.98	1,895,500
22 July 2021	22.75	23.19	22.00	22.32	22.32	1,479,900
21 July 2021	20.93	23.10	20.55	22.67	22.67	2,959,200
20 July 2021	21.52	21.69	20.27	20.96	20.96	2,315,700
19 July 2021	20.51	21.75	20.28	21.55	21.55	1,524,100
16 July 2021	22.48	22.85	21.60	21.68	21.68	1,530,700
15 July 2021	23.27	23.40	21.54	22.16	22.16	2,726,100
14 July 2021	25.35	25.52	23.32	23.46	23.46	2,166,200
13 July 2021	24.46	26.86	23.90	25.40	25.40	2,406,500
12 July 2021	25.22	25.94	24.46	24.60	24.60	1,814,500
09 July 2021	26.22	28.26	24.77	25.07	25.07	5,051,800
08 July 2021	23.56	25.85	23.50	25.75	25.75	1,937,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,599.90-137.00(-1.77%)

ASX 2007,279.30-128.00(-1.73%)

AUD/USD0.7126-0.0064(-0.89%)

OIL68.15-10.24(-13.06%)

GOLD1,788.10+1.20(+0.07%)

BTC-AUD76,932.51-232.79(-0.30%)

News that makes you smarter and richer... For free.

Anavex Life Sciences Corp. (AVXL)

ALL ORDS
7,599.90
-137.00(-1.77%)

ASX 200
7,279.30
-128.00(-1.73%)

AUD/USD
0.7126
-0.0064(-0.89%)

OIL
68.15
-10.24(-13.06%)

GOLD
1,788.10
+1.20(+0.07%)

BTC-AUD
76,932.51
-232.79(-0.30%)