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

10.74

+0.25

(+2.38%)

As of 12:03PM EDT. Market open.

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	10.68	10.84	10.56	10.74	10.74	197,133
03 Oct 2022	10.59	10.72	10.24	10.49	10.49	819,400
30 Sept 2022	9.55	10.66	9.55	10.32	10.32	1,047,400
29 Sept 2022	10.15	10.44	9.65	9.75	9.75	1,085,400
28 Sept 2022	9.55	10.60	9.36	10.45	10.45	1,621,400
27 Sept 2022	9.06	9.36	8.93	9.25	9.25	856,400
26 Sept 2022	9.09	9.49	8.87	8.90	8.90	665,800
23 Sept 2022	9.28	9.38	8.91	9.18	9.18	864,300
22 Sept 2022	9.12	9.51	8.90	9.34	9.34	789,300
21 Sept 2022	9.58	9.68	9.16	9.20	9.20	861,000
20 Sept 2022	8.98	9.27	8.96	9.20	9.20	709,200
19 Sept 2022	9.13	9.32	8.90	9.08	9.08	651,300
16 Sept 2022	9.34	9.40	8.97	9.25	9.25	1,177,300
15 Sept 2022	9.50	9.68	9.26	9.51	9.51	595,800
14 Sept 2022	9.45	9.87	9.31	9.62	9.62	718,000
13 Sept 2022	9.50	9.74	9.31	9.41	9.41	847,800
12 Sept 2022	10.32	10.33	9.81	9.93	9.93	837,400
09 Sept 2022	10.02	10.39	9.94	10.30	10.30	555,300
08 Sept 2022	9.42	10.03	9.34	9.97	9.97	596,000
07 Sept 2022	9.01	9.60	9.01	9.57	9.57	926,400
06 Sept 2022	9.43	9.43	8.93	8.97	8.97	827,000
02 Sept 2022	9.80	9.80	9.19	9.22	9.22	526,800
01 Sept 2022	9.51	9.68	9.25	9.65	9.65	417,800
31 Aug 2022	9.70	9.93	9.46	9.59	9.59	770,300
30 Aug 2022	9.99	10.08	9.33	9.53	9.53	667,700
29 Aug 2022	9.52	9.99	9.49	9.75	9.75	522,800
26 Aug 2022	10.50	10.50	9.59	9.69	9.69	874,900
25 Aug 2022	10.37	10.61	10.09	10.57	10.57	591,200
24 Aug 2022	10.13	10.59	10.05	10.24	10.24	707,900
23 Aug 2022	10.00	10.29	9.89	10.16	10.16	676,300
22 Aug 2022	9.98	10.28	9.81	9.91	9.91	569,300
19 Aug 2022	10.38	10.43	9.96	10.08	10.08	898,900
18 Aug 2022	11.03	11.14	10.47	10.58	10.58	894,300
17 Aug 2022	11.25	11.49	10.98	11.06	11.06	579,100
16 Aug 2022	11.75	11.78	11.09	11.44	11.44	751,700
15 Aug 2022	11.64	11.97	11.54	11.87	11.87	599,600
12 Aug 2022	11.11	11.65	11.11	11.65	11.65	683,900
11 Aug 2022	11.67	11.96	10.96	10.99	10.99	793,800
10 Aug 2022	11.13	11.67	11.05	11.67	11.67	742,000
09 Aug 2022	10.91	11.25	10.55	10.80	10.80	855,300
08 Aug 2022	11.60	11.86	11.25	11.45	11.45	882,500
05 Aug 2022	10.61	11.66	10.40	11.66	11.66	928,100
04 Aug 2022	10.56	10.90	10.36	10.83	10.83	754,700
03 Aug 2022	10.56	10.88	10.33	10.53	10.53	629,300
02 Aug 2022	9.77	10.41	9.65	10.34	10.34	696,200
01 Aug 2022	10.76	10.87	9.80	9.88	9.88	1,097,900
29 July 2022	10.52	10.57	9.96	10.26	10.26	836,500
28 July 2022	10.77	10.90	10.30	10.63	10.63	610,700
27 July 2022	11.07	11.09	10.47	10.76	10.76	779,800
26 July 2022	10.98	11.28	10.77	10.79	10.79	572,200
25 July 2022	11.21	11.45	10.89	11.06	11.06	518,700
22 July 2022	11.91	11.97	11.16	11.17	11.17	657,700
21 July 2022	11.48	11.94	11.39	11.88	11.88	537,800
20 July 2022	11.18	12.00	11.14	11.47	11.47	936,200
19 July 2022	10.86	11.60	10.49	11.20	11.20	1,255,800
18 July 2022	12.97	13.39	10.51	10.60	10.60	1,878,500
15 July 2022	13.06	13.20	12.57	12.70	12.70	917,000
14 July 2022	12.44	12.96	12.22	12.86	12.86	1,038,000
13 July 2022	11.91	12.77	11.57	12.63	12.63	702,800
12 July 2022	12.22	12.56	11.57	12.31	12.31	784,000
11 July 2022	12.81	12.95	12.10	12.17	12.17	750,500
08 July 2022	12.21	12.82	12.17	12.78	12.78	731,500
07 July 2022	12.01	13.10	11.95	12.55	12.55	1,342,900
06 July 2022	11.08	11.99	11.00	11.91	11.91	1,177,600
05 July 2022	10.33	11.05	10.10	11.04	11.04	1,113,200
01 July 2022	10.01	10.33	9.93	10.30	10.30	635,600
30 June 2022	9.68	10.20	9.56	10.01	10.01	723,100
29 June 2022	9.86	9.94	9.59	9.89	9.89	446,300
28 June 2022	10.18	10.25	9.71	9.91	9.91	695,500
27 June 2022	10.20	10.31	9.97	10.09	10.09	651,800
24 June 2022	10.56	10.66	9.78	10.17	10.17	1,228,300
23 June 2022	9.85	10.48	9.80	10.45	10.45	1,646,300
22 June 2022	8.82	9.62	8.78	9.46	9.46	730,800
21 June 2022	8.75	9.56	8.71	9.09	9.09	1,075,300
17 June 2022	7.83	8.75	7.81	8.47	8.47	3,578,500
16 June 2022	7.68	7.88	7.38	7.72	7.72	1,149,000
15 June 2022	7.67	8.19	7.58	8.10	8.10	929,700
14 June 2022	7.63	7.76	7.36	7.54	7.54	828,600
13 June 2022	7.88	7.88	7.40	7.55	7.55	1,200,100
10 June 2022	8.35	8.48	7.97	8.10	8.10	849,700
09 June 2022	8.95	9.07	8.52	8.54	8.54	621,900
08 June 2022	8.80	9.32	8.80	9.04	9.04	677,400
07 June 2022	8.17	8.93	8.12	8.91	8.91	687,400
06 June 2022	8.74	8.88	8.17	8.26	8.26	601,800
03 June 2022	8.34	8.89	8.32	8.58	8.58	938,900
02 June 2022	8.24	8.52	8.11	8.37	8.37	638,200
01 June 2022	9.21	9.33	8.13	8.24	8.24	1,070,700
31 May 2022	9.36	9.80	8.94	9.11	9.11	1,204,000
27 May 2022	9.10	9.77	8.84	9.71	9.71	995,400
26 May 2022	9.12	9.36	9.01	9.06	9.06	461,200
25 May 2022	9.02	9.19	8.79	9.10	9.10	718,900
24 May 2022	9.12	9.21	8.66	9.04	9.04	675,100
23 May 2022	9.32	9.79	9.15	9.27	9.27	581,500
20 May 2022	9.38	9.66	8.94	9.62	9.62	857,800
19 May 2022	8.69	9.39	8.69	9.27	9.27	960,100
18 May 2022	8.98	9.24	8.51	8.72	8.72	955,000
17 May 2022	8.82	9.44	8.82	9.43	9.43	855,900
16 May 2022	8.52	9.12	8.44	8.72	8.72	630,700
13 May 2022	7.99	8.68	7.95	8.59	8.59	856,300
12 May 2022	7.14	8.22	7.13	7.75	7.75	1,230,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6496-0.0023(-0.35%)

ASX 2006,699.30+242.40(+3.75%)

OIL86.59+2.96(+3.54%)

GOLD1,733.60+31.60(+1.86%)

BTC-AUD30,953.64+956.39(+3.19%)

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

Anavex Life Sciences Corp. (AVXL)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6496
-0.0023(-0.35%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
86.59
+2.96(+3.54%)

GOLD
1,733.60
+31.60(+1.86%)

BTC-AUD
30,953.64
+956.39(+3.19%)