Anagenics Limited (AN1.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0080

+0.0010

(+14.29%)

At close: 10:07AM AEST

Time Period:

Jun 24, 2023 - Jun 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	240,000
Jun 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,617,059
Jun 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	61,068
Jun 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,123,728
Jun 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,886,095
Jun 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	30,000
Jun 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Jun 07, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
Jun 06, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	152,824
Jun 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	70,000
Jun 04, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	15,350
Jun 03, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,000
May 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	22,000
May 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	950,000
May 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	65,000
May 27, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,400,269
May 24, 2024	0.0160	0.0160	0.0090	0.0090	0.0090	5,481,308
May 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 21, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,379,285
May 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 17, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	635,000
May 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	367,138
May 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,295,000
May 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	245,294
May 09, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,120,146
May 07, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 06, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 03, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,662,033
May 02, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	51,610
May 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 29, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	121,430
Apr 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,389
Apr 24, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	237,514
Apr 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	491,039
Apr 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	929,960
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	101,986
Apr 16, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,368,972
Apr 15, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	779,230
Apr 12, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,331,096
Apr 11, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	388,535
Apr 10, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	491,156
Apr 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	234,354
Apr 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	121,724
Apr 04, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	118,622
Apr 03, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	84,852
Apr 02, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 28, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	500,000
Mar 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
Mar 26, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	765,380
Mar 25, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	492,063
Mar 22, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	660,000
Mar 21, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	500,000
Mar 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	480,000
Mar 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	6,061
Mar 18, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	166,666
Mar 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	44,069
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	75,201
Mar 08, 2024	0.0150	0.0150	0.0120	0.0150	0.0150	561,955
Mar 07, 2024	0.0150	0.0150	0.0120	0.0140	0.0140	765,258
Mar 06, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	577,318
Mar 05, 2024	0.0150	0.0150	0.0120	0.0120	0.0120	699,129
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	180,000
Feb 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 28, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	237,626
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	110,500
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	29,000
Feb 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 09, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	665,642
Feb 08, 2024	0.0130	0.0145	0.0120	0.0130	0.0130	7,861,729
Feb 07, 2024	0.0170	0.0170	0.0140	0.0140	0.0140	3,019,494
Feb 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 05, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	13,496
Feb 01, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 31, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 30, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	178,131
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7304-0.0003(-0.04%)

CRUDE OIL80.59-0.14(-0.17%)

Bitcoin CAD87,776.54-240.75(-0.27%)

Anagenics Limited (AN1.AX)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7304
-0.0003(-0.04%)

CRUDE OIL
80.59
-0.14(-0.17%)

Bitcoin CAD
87,776.54
-240.75(-0.27%)