Anagenics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.019	0.019	0.019	0.019	0.019	2,500
2023-09-15	0.020	0.020	0.020	0.020	0.020	737
2023-09-12	0.019	0.019	0.019	0.019	0.019	150,000
2023-09-11	0.017	0.017	0.017	0.017	0.017	22,500
2023-09-08	0.017	0.017	0.017	0.017	0.017	3,000
2023-08-25	0.019	0.019	0.019	0.019	0.019	38,500
2023-08-23	0.020	0.020	0.020	0.020	0.020	50,000
2023-08-22	0.019	0.020	0.019	0.020	0.020	464,000
2023-08-21	0.022	0.022	0.018	0.018	0.018	62,643
2023-08-18	0.022	0.022	0.022	0.022	0.022	92,357
2023-08-17	0.018	0.018	0.018	0.018	0.018	10,204
2023-08-16	0.020	0.020	0.020	0.020	0.020	100,000
2023-08-15	0.018	0.018	0.018	0.018	0.018	10,000
2023-08-11	0.019	0.020	0.019	0.020	0.020	200,252
2023-08-07	0.019	0.019	0.019	0.019	0.019	80,000
2023-08-03	0.020	0.020	0.020	0.020	0.020	26,728
2023-08-02	0.019	0.019	0.019	0.019	0.019	19,748
2023-07-31	0.018	0.018	0.018	0.018	0.018	45,455
2023-07-28	0.018	0.019	0.018	0.019	0.019	423,642
2023-07-27	0.017	0.017	0.017	0.017	0.017	50,000
2023-07-26	0.016	0.016	0.016	0.016	0.016	3,000
2023-07-24	0.016	0.016	0.016	0.016	0.016	11,000
2023-07-17	0.014	0.014	0.014	0.014	0.014	358,677
2023-07-14	0.016	0.016	0.015	0.015	0.015	336,776
2023-07-13	0.016	0.018	0.016	0.018	0.018	446,724
2023-07-12	0.017	0.017	0.017	0.017	0.017	168,960
2023-07-11	0.017	0.017	0.017	0.017	0.017	170,000
2023-07-07	0.016	0.016	0.016	0.016	0.016	91,059
2023-07-06	0.016	0.016	0.016	0.016	0.016	207,334
2023-07-04	0.016	0.016	0.015	0.015	0.015	70,000
2023-07-03	0.015	0.015	0.015	0.015	0.015	10,000
2023-06-30	0.020	0.020	0.017	0.017	0.017	797,860
2023-06-29	0.015	0.020	0.014	0.020	0.020	219,985
2023-06-28	0.013	0.014	0.013	0.014	0.014	313,745
2023-06-27	0.011	0.011	0.011	0.011	0.011	12,150
2023-06-26	0.014	0.016	0.010	0.011	0.011	1,390,387
2023-06-23	0.014	0.014	0.013	0.013	0.013	170,000
2023-06-22	0.015	0.016	0.014	0.015	0.015	298,366
2023-06-21	0.016	0.016	0.015	0.015	0.015	108,125
2023-06-20	0.018	0.018	0.017	0.017	0.017	178,334
2023-06-19	0.018	0.018	0.018	0.018	0.018	164,999
2023-06-16	0.018	0.018	0.018	0.018	0.018	5,000
2023-06-14	0.018	0.018	0.018	0.018	0.018	15,000
2023-06-13	0.018	0.018	0.018	0.018	0.018	105,000
2023-06-09	0.020	0.020	0.018	0.018	0.018	221,616
2023-06-08	0.021	0.021	0.020	0.020	0.020	47,000
2023-06-07	0.021	0.021	0.021	0.021	0.021	30,800
2023-06-06	0.022	0.022	0.021	0.022	0.022	207,000
2023-06-01	0.022	0.022	0.022	0.022	0.022	128,158
2023-05-31	0.022	0.022	0.022	0.022	0.022	3,915
2023-05-30	0.022	0.022	0.022	0.022	0.022	42,070
2023-05-26	0.022	0.022	0.022	0.022	0.022	21,362
2023-05-25	0.021	0.021	0.021	0.021	0.021	39,550
2023-05-24	0.022	0.022	0.022	0.022	0.022	322,212
2023-05-18	0.022	0.022	0.022	0.022	0.022	1,821
2023-05-11	0.022	0.022	0.022	0.022	0.022	10,206
2023-05-08	0.023	0.023	0.022	0.022	0.022	505,000
2023-05-05	0.022	0.022	0.022	0.022	0.022	165,297
2023-05-03	0.022	0.022	0.022	0.022	0.022	8,703
2023-05-02	0.022	0.022	0.022	0.022	0.022	101,316

← NewerPage 14 of 19 · 1,101 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.