Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202118.2019.9518.1019.4519.45794,900
24 Nov 202119.8919.8917.8018.9918.991,391,200
23 Nov 202119.3120.0117.3717.9717.971,497,600
22 Nov 202120.3621.3019.3519.3919.39921,800
19 Nov 202120.0021.2519.9020.2420.24513,900
18 Nov 202121.0221.3819.8320.1220.12891,400
17 Nov 202121.7022.1220.8620.9420.94645,500
16 Nov 202121.2021.9420.7521.7521.75504,500
15 Nov 202122.5022.5521.2221.5021.50461,900
12 Nov 202122.4922.9621.9422.3922.39458,400
11 Nov 202121.6822.5221.6322.4822.48488,600
10 Nov 202121.6522.3821.0221.3421.34916,300
09 Nov 202123.3523.4622.1022.2522.25734,700
08 Nov 202123.0523.7323.0023.3123.31815,600
05 Nov 202122.6023.0722.3223.0023.001,057,700
04 Nov 202122.1023.2621.8022.6422.641,134,400
03 Nov 202121.3022.1620.9022.0822.08945,500
02 Nov 202120.2621.4319.7421.3821.381,153,500
01 Nov 202118.9020.2918.7620.2420.24973,700
29 Oct 202118.1818.9317.9118.7418.74742,900
28 Oct 202117.4518.1817.2318.1118.11652,500
27 Oct 202117.8518.0617.3517.3817.38480,300
26 Oct 202117.8318.2517.5017.9017.90537,000
25 Oct 202117.7718.1917.6517.8617.86443,200
22 Oct 202117.8417.8817.2817.8417.84572,600
21 Oct 202117.9118.2817.8517.9817.98652,600
20 Oct 202118.0018.4417.8017.8817.88515,600
19 Oct 202117.9418.3317.8218.0018.00690,800
18 Oct 202117.3517.8717.1817.7617.76576,500
15 Oct 202118.1218.1217.5017.5217.52486,300
14 Oct 202117.8618.2117.7317.8417.84406,800
13 Oct 202117.2717.9017.2517.6717.67444,700
12 Oct 202116.9117.3516.7017.2417.24504,600
11 Oct 202117.2717.2816.7616.8816.88654,900
08 Oct 202117.4417.7617.1517.2217.22412,300
07 Oct 202117.2717.7216.6917.4217.42613,600
06 Oct 202117.4217.7616.8216.9316.93661,500
05 Oct 202117.3317.9217.2417.6317.63542,100
04 Oct 202117.7217.7817.0617.3017.30556,900
01 Oct 202118.3618.3617.2217.9517.95886,400
30 Sept 202117.8218.2617.4217.9517.951,508,900
29 Sept 202118.4518.6717.6717.8217.82717,700
28 Sept 202118.6618.8218.3318.4118.41726,200
27 Sept 202118.6219.8218.5119.2319.23803,600
24 Sept 202119.1619.3618.4818.7418.741,167,100
23 Sept 202118.0919.3817.7919.2919.291,027,000
22 Sept 202117.4417.8516.9817.6417.64631,800
21 Sept 202117.0017.8516.8717.4017.40807,400
20 Sept 202117.0017.4216.5516.8716.87922,200
17 Sept 202117.0717.8016.8017.6317.631,642,100
16 Sept 202117.0917.2716.6616.9716.97752,300
15 Sept 202116.8417.3616.7117.0717.071,053,000
14 Sept 202118.1518.3116.7716.8216.821,332,800
13 Sept 202118.7518.7618.0518.1318.13768,800
10 Sept 202119.0019.3218.6718.7018.70586,000
09 Sept 202118.6019.6218.4618.9118.91768,300
08 Sept 202119.1119.1518.3018.6318.63690,200
07 Sept 202119.4720.2919.0219.1419.14845,900
03 Sept 202119.8720.0719.1119.4819.48749,800
02 Sept 202120.2520.6519.6619.9719.97683,800
01 Sept 202119.3120.3418.9620.2220.221,011,800
31 Aug 202118.6520.1918.5619.4919.491,836,900
30 Aug 202118.8319.1918.3118.5418.54728,300
27 Aug 202118.5019.3218.1119.0319.03944,000
26 Aug 202119.3419.7818.5318.5518.55772,100
25 Aug 202118.7819.7918.6519.0419.04900,400
24 Aug 202120.1520.2718.9619.4019.401,226,900
23 Aug 202118.6819.7718.5319.7219.72899,500
20 Aug 202118.2218.7718.0318.3618.36840,400
19 Aug 202118.5118.9618.2518.2918.29804,000
18 Aug 202119.1819.5918.6418.8118.81682,700
17 Aug 202118.8819.4818.5319.3319.33796,900
16 Aug 202119.3119.4618.4219.0019.00995,600
13 Aug 202119.1220.9718.5919.5519.551,811,700
12 Aug 202118.0319.6817.6819.2719.271,167,500
11 Aug 202118.3418.5017.5718.0018.00981,200
10 Aug 202119.4219.4217.7418.1618.161,194,500
09 Aug 202119.0219.4018.6219.0519.05733,600
06 Aug 202119.6319.8118.3219.3219.321,048,500
05 Aug 202117.9819.4517.6719.3619.361,885,800
04 Aug 202117.7618.2817.3717.4917.49985,500
03 Aug 202118.1018.4717.5617.9517.95876,900
02 Aug 202118.1418.7517.7118.1118.111,364,700
30 July 202117.8419.0117.5117.9517.952,446,700
29 July 202121.9321.9918.1918.2918.295,039,500
28 July 202120.9121.8320.7021.3621.361,375,400
27 July 202121.0421.3019.8320.7620.76958,300
26 July 202120.6922.1020.3121.0421.041,114,300
23 July 202122.9522.9820.4520.9820.981,895,500
22 July 202122.7523.1922.0022.3222.321,479,900
21 July 202120.9323.1020.5522.6722.672,959,200
20 July 202121.5221.6920.2720.9620.962,315,700
19 July 202120.5121.7520.2821.5521.551,524,100
16 July 202122.4822.8521.6021.6821.681,530,700
15 July 202123.2723.4021.5422.1622.162,726,100
14 July 202125.3525.5223.3223.4623.462,166,200
13 July 202124.4626.8623.9025.4025.402,406,500
12 July 202125.2225.9424.4624.6024.601,814,500
09 July 202126.2228.2624.7725.0725.075,051,800
08 July 202123.5625.8523.5025.7525.751,937,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...