Australia markets close in 4 hours 29 minutes

Anavex Life Sciences Corp. (AVXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.36-0.19 (-2.90%)
At close: 04:00PM EDT
6.41 +0.05 (+0.79%)
After hours: 07:40PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20236.576.636.296.366.36826,858
29 Sept 20236.816.856.516.556.55898,100
28 Sept 20236.816.826.606.726.72607,700
27 Sept 20236.836.956.666.816.81548,000
26 Sept 20236.747.046.746.806.80606,100
25 Sept 20236.856.916.756.796.79548,900
22 Sept 20237.007.006.846.896.89668,700
21 Sept 20237.137.206.866.976.97768,800
20 Sept 20237.127.927.077.247.241,467,100
19 Sept 20237.127.136.817.127.121,119,300
18 Sept 20237.797.847.077.137.131,660,100
15 Sept 20238.008.037.557.577.572,938,000
14 Sept 20237.988.397.577.957.952,770,300
13 Sept 20237.738.027.647.667.66738,400
12 Sept 20237.757.857.677.757.75656,500
11 Sept 20237.877.907.657.757.75626,900
08 Sept 20237.727.887.647.877.87653,400
07 Sept 20237.757.837.687.717.71798,300
06 Sept 20237.847.897.717.817.81672,600
05 Sept 20237.928.027.807.877.87573,900
01 Sept 20237.928.097.887.947.94574,100
31 Aug 20237.908.027.807.907.90715,000
30 Aug 20237.948.027.827.927.92536,300
29 Aug 20237.917.987.767.957.95598,800
28 Aug 20238.078.157.877.937.93409,000
25 Aug 20237.868.087.768.048.04603,400
24 Aug 20238.038.087.597.757.751,000,700
23 Aug 20238.188.238.008.028.02400,200
22 Aug 20238.218.288.018.148.14492,200
21 Aug 20238.168.328.018.178.17614,100
18 Aug 20238.018.337.978.168.16461,900
17 Aug 20238.608.758.108.128.12961,700
16 Aug 20238.888.898.628.628.62667,400
15 Aug 20239.069.078.698.948.94677,100
14 Aug 20238.759.158.619.159.15710,400
11 Aug 20238.949.018.688.828.82568,300
10 Aug 20239.309.898.949.059.051,983,000
09 Aug 20238.139.468.089.379.373,091,300
08 Aug 20238.008.077.588.038.031,131,200
07 Aug 20238.188.217.637.687.681,072,500
04 Aug 20238.308.508.198.228.22650,800
03 Aug 20238.168.368.108.308.30666,200
02 Aug 20238.048.317.978.228.22624,500
01 Aug 20238.218.237.978.158.15683,000
31 July 20237.948.277.938.258.25745,900
28 July 20237.707.957.667.937.93675,300
27 July 20238.048.067.627.667.661,040,500
26 July 20238.038.107.957.997.99481,500
25 July 20238.148.227.938.028.02547,500
24 July 20237.918.217.918.178.17718,600
21 July 20238.088.177.928.118.11778,000
20 July 20238.258.297.998.008.00555,300
19 July 20238.388.498.298.338.33426,000
18 July 20238.408.578.368.388.38426,900
17 July 20238.418.568.278.378.371,006,900
14 July 20238.468.548.348.428.42483,800
13 July 20238.578.628.438.458.45398,100
12 July 20238.718.718.448.558.55548,300
11 July 20238.638.748.488.618.61537,600
10 July 20238.148.688.138.668.661,057,400
07 July 20237.918.187.908.168.16631,600
06 July 20237.887.927.737.887.88645,200
05 July 20238.018.037.807.957.95755,500
03 July 20238.138.187.938.018.01570,300
30 June 20238.018.187.908.138.13710,700
29 June 20237.988.207.877.917.91874,300
28 June 20238.098.097.877.987.981,317,500
27 June 20238.208.228.018.088.08688,100
26 June 20238.128.288.008.208.20704,700
23 June 20238.258.258.088.168.16966,300
22 June 20238.468.468.268.308.30590,500
21 June 20238.368.628.228.528.52608,500
20 June 20238.538.588.308.418.41963,600
16 June 20238.958.968.418.578.574,097,300
15 June 20238.768.948.588.838.83849,100
14 June 20238.858.948.598.758.75796,100
13 June 20238.758.998.518.838.83884,500
12 June 20239.209.368.498.658.651,656,100
09 June 20239.2810.178.919.159.153,978,400
08 June 20239.399.509.129.249.24892,700
07 June 20239.079.479.019.389.38920,600
06 June 20239.119.228.949.119.11715,500
05 June 20239.059.239.039.079.07702,300
02 June 20239.179.248.919.149.14811,400
01 June 20239.229.349.059.109.10653,800
31 May 20239.189.479.009.249.24684,000
30 May 20239.459.509.079.189.18651,100
26 May 20238.979.358.949.329.32960,600
25 May 20239.229.268.888.968.96711,700
24 May 20239.179.279.069.219.21762,300
23 May 20239.449.739.209.269.26957,700
22 May 20239.459.599.359.509.50665,400
19 May 20239.459.539.279.459.45547,900
18 May 20239.509.509.039.299.29734,700
17 May 20239.099.518.949.509.50800,900
16 May 20239.369.388.879.019.01954,700
15 May 20239.149.669.079.499.49884,300
12 May 20239.269.328.889.109.10533,400
11 May 20239.379.459.039.199.19860,400
10 May 20239.329.639.049.369.361,250,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...