Anagenics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.021	0.021	0.021	0.021	0.021	13,263
2023-12-15	0.021	0.021	0.021	0.021	0.021	0
2023-12-14	0.021	0.021	0.021	0.021	0.021	0
2023-12-13	0.019	0.021	0.019	0.021	0.021	51,400
2023-12-12	0.020	0.020	0.019	0.019	0.019	200,000
2023-12-11	0.019	0.019	0.019	0.019	0.019	0
2023-12-08	0.019	0.019	0.019	0.019	0.019	0
2023-12-07	0.019	0.019	0.019	0.019	0.019	0
2023-12-06	0.019	0.019	0.019	0.019	0.019	0
2023-12-05	0.019	0.019	0.019	0.019	0.019	43,064
2023-12-04	0.019	0.019	0.019	0.019	0.019	0
2023-12-01	0.019	0.019	0.019	0.019	0.019	311,067
2023-11-30	0.019	0.019	0.019	0.019	0.019	0
2023-11-29	0.019	0.019	0.019	0.019	0.019	6,000
2023-11-28	0.019	0.019	0.019	0.019	0.019	20,882
2023-11-27	0.019	0.019	0.019	0.019	0.019	0
2023-11-24	0.019	0.019	0.019	0.019	0.019	5,550
2023-11-23	0.019	0.019	0.019	0.019	0.019	51,800
2023-11-22	0.019	0.019	0.019	0.019	0.019	1,645
2023-11-21	0.019	0.019	0.019	0.019	0.019	0
2023-11-20	0.019	0.019	0.019	0.019	0.019	120,000
2023-11-17	0.020	0.020	0.019	0.019	0.019	10,000
2023-11-16	0.020	0.020	0.020	0.020	0.020	0
2023-11-15	0.020	0.020	0.020	0.020	0.020	16,500
2023-11-14	0.023	0.023	0.023	0.023	0.023	1
2023-11-13	0.025	0.025	0.023	0.023	0.023	106,789
2023-11-10	0.023	0.023	0.023	0.023	0.023	0
2023-11-09	0.023	0.023	0.023	0.023	0.023	0
2023-11-08	0.023	0.023	0.023	0.023	0.023	0
2023-11-07	0.023	0.023	0.023	0.023	0.023	0
2023-11-06	0.023	0.023	0.023	0.023	0.023	14,719
2023-11-03	0.023	0.023	0.023	0.023	0.023	0
2023-11-02	0.023	0.023	0.023	0.023	0.023	7,692
2023-11-01	0.024	0.024	0.024	0.024	0.024	0
2023-10-31	0.024	0.024	0.024	0.024	0.024	0
2023-10-30	0.024	0.024	0.024	0.024	0.024	0
2023-10-27	0.024	0.024	0.024	0.024	0.024	0
2023-10-26	0.024	0.024	0.024	0.024	0.024	0
2023-10-25	0.024	0.024	0.024	0.024	0.024	0
2023-10-24	0.024	0.024	0.024	0.024	0.024	0
2023-10-23	0.024	0.024	0.024	0.024	0.024	0
2023-10-20	0.025	0.025	0.024	0.024	0.024	40,001
2023-10-19	0.026	0.026	0.026	0.026	0.026	0
2023-10-18	0.026	0.026	0.026	0.026	0.026	0
2023-10-17	0.026	0.026	0.026	0.026	0.026	0
2023-10-16	0.025	0.026	0.025	0.026	0.026	81,735
2023-10-13	0.023	0.023	0.023	0.023	0.023	0
2023-10-12	0.023	0.023	0.023	0.023	0.023	221
2023-10-11	0.022	0.022	0.022	0.022	0.022	0
2023-10-10	0.022	0.022	0.022	0.022	0.022	13,133
2023-10-09	0.022	0.022	0.022	0.022	0.022	0
2023-10-06	0.022	0.022	0.022	0.022	0.022	0
2023-10-05	0.028	0.028	0.022	0.022	0.022	202,900
2023-10-04	0.025	0.025	0.025	0.025	0.025	420,000
2023-10-03	0.025	0.026	0.025	0.026	0.026	164,538
2023-10-02	0.023	0.023	0.023	0.023	0.023	50,000
2023-09-29	0.022	0.023	0.022	0.023	0.023	137,500
2023-09-28	0.019	0.020	0.019	0.020	0.020	137,462
2023-09-22	0.018	0.018	0.014	0.018	0.018	1,021,099
2023-09-21	0.018	0.018	0.018	0.018	0.018	10,000

← NewerPage 13 of 19 · 1,097 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.