Australia markets closed

Anavex Life Sciences Corp. (AVXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.01-0.07 (-1.38%)
At close: 04:00PM EST
4.87 -0.14 (-2.79%)
Pre-market: 04:03AM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20245.075.124.955.015.011,861,200
21 Feb 20245.385.445.045.085.081,360,300
20 Feb 20245.605.665.325.365.361,083,000
16 Feb 20245.745.825.635.675.67782,400
15 Feb 20245.885.975.645.835.83861,800
14 Feb 20245.685.915.555.845.84706,800
13 Feb 20245.945.955.525.575.571,175,400
12 Feb 20245.826.155.816.146.14972,900
09 Feb 20245.775.835.655.785.78830,600
08 Feb 20245.665.805.535.695.691,129,300
07 Feb 20245.946.025.475.595.591,557,900
06 Feb 20245.315.795.305.795.791,580,400
05 Feb 20245.695.715.295.365.361,814,300
02 Feb 20246.046.115.705.735.731,623,900
01 Feb 20246.006.155.876.156.15810,200
31 Jan 20246.276.365.975.975.971,046,300
30 Jan 20246.676.676.296.296.291,027,400
29 Jan 20246.346.826.256.756.75976,900
26 Jan 20246.736.906.316.336.331,022,500
25 Jan 20246.586.736.486.646.64771,600
24 Jan 20246.736.836.576.586.58849,800
23 Jan 20246.706.806.476.606.60738,700
22 Jan 20246.096.626.096.606.601,334,400
19 Jan 20246.016.105.806.056.051,209,900
18 Jan 20246.106.105.906.016.01730,100
17 Jan 20245.876.075.756.056.05791,200
16 Jan 20245.966.015.785.985.981,276,500
12 Jan 20246.036.205.915.995.991,365,400
11 Jan 20246.206.205.956.016.011,565,500
10 Jan 20246.406.546.196.256.251,163,200
09 Jan 20246.466.536.346.416.411,115,000
08 Jan 20245.946.565.836.566.562,041,900
05 Jan 20246.156.185.946.016.012,443,600
04 Jan 20246.596.856.216.296.292,533,200
03 Jan 20246.096.936.006.536.533,363,000
02 Jan 20245.906.955.796.056.059,264,800
29 Dec 20239.589.589.269.319.311,014,600
28 Dec 20239.9110.079.449.609.601,269,300
27 Dec 20239.429.919.369.919.911,380,100
26 Dec 20239.089.488.949.389.381,240,500
22 Dec 20238.839.408.808.958.951,267,300
21 Dec 20239.329.348.508.758.751,977,500
20 Dec 20239.9510.218.758.858.852,575,000
19 Dec 20239.0010.458.939.959.954,297,200
18 Dec 20238.959.138.708.798.791,007,700
15 Dec 20238.879.008.698.848.841,812,800
14 Dec 20238.608.908.608.788.781,331,200
13 Dec 20237.908.457.848.458.451,138,600
12 Dec 20237.858.037.797.897.89851,800
11 Dec 20238.018.027.667.917.91711,900
08 Dec 20238.128.247.937.967.96694,700
07 Dec 20238.028.197.928.138.13815,000
06 Dec 20238.098.197.918.018.01834,600
05 Dec 20238.158.177.937.957.95965,600
04 Dec 20237.618.327.588.208.201,337,000
01 Dec 20237.157.627.017.577.571,070,200
30 Nov 20237.277.427.077.217.211,182,400
29 Nov 20236.887.236.837.097.091,148,600
28 Nov 20236.536.866.296.786.78860,400
27 Nov 20236.857.006.186.366.362,263,000
24 Nov 20236.857.256.817.077.07676,600
22 Nov 20236.766.896.536.706.70948,200
21 Nov 20237.007.546.706.726.722,402,900
20 Nov 20237.007.076.627.007.002,152,700
17 Nov 20236.096.336.016.276.27759,800
16 Nov 20236.226.225.886.016.01866,100
15 Nov 20236.256.546.176.186.18947,000
14 Nov 20236.046.245.986.226.221,182,900
13 Nov 20235.635.775.475.755.75712,200
10 Nov 20235.805.835.555.745.74733,200
09 Nov 20235.986.015.655.715.711,210,700
08 Nov 20236.216.275.875.975.971,150,700
07 Nov 20235.976.235.876.216.211,360,600
06 Nov 20236.026.145.845.935.93773,800
03 Nov 20235.716.185.606.046.041,254,600
02 Nov 20235.625.785.535.695.69891,200
01 Nov 20235.575.695.455.625.62620,400
31 Oct 20235.455.645.325.585.58744,200
30 Oct 20235.195.555.195.505.50722,700
27 Oct 20235.655.785.185.205.201,014,000
26 Oct 20235.625.915.485.625.621,107,400
25 Oct 20235.175.705.045.595.591,747,400
24 Oct 20235.155.364.985.135.131,281,700
23 Oct 20235.145.244.905.045.041,261,700
20 Oct 20235.615.665.165.205.201,600,300
19 Oct 20235.665.695.535.595.59556,900
18 Oct 20235.945.955.615.655.65657,500
17 Oct 20236.026.195.995.995.99597,600
16 Oct 20236.056.135.916.066.06490,600
13 Oct 20235.896.225.806.056.05790,500
12 Oct 20236.196.255.845.895.89900,000
11 Oct 20236.336.436.146.196.19496,400
10 Oct 20236.096.385.926.326.32745,700
09 Oct 20236.066.145.976.146.14655,900
06 Oct 20236.366.396.116.146.14697,700
05 Oct 20236.346.496.306.416.41618,500
04 Oct 20236.236.396.176.356.35693,200
03 Oct 20236.306.326.096.266.26836,700
02 Oct 20236.576.636.296.366.36828,400
29 Sept 20236.816.856.516.556.55898,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...