Anagenics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.022	0.022	0.022	0.022	0.022	101,316
2023-05-01	0.022	0.022	0.021	0.021	0.021	1,500,000
2023-04-28	0.021	0.023	0.021	0.021	0.021	108,365
2023-04-24	0.026	0.026	0.026	0.026	0.026	93,206
2023-04-21	0.026	0.026	0.026	0.026	0.026	502,500
2023-04-19	0.026	0.026	0.026	0.026	0.026	15,416
2023-04-18	0.026	0.026	0.026	0.026	0.026	367,587
2023-04-17	0.027	0.027	0.027	0.027	0.027	188,457
2023-04-14	0.027	0.027	0.027	0.027	0.027	255,566
2023-04-12	0.030	0.030	0.030	0.030	0.030	24,000
2023-04-05	0.036	0.036	0.030	0.030	0.030	32,446
2023-04-04	0.030	0.030	0.030	0.030	0.030	53,000
2023-04-03	0.027	0.027	0.027	0.027	0.027	1,400
2023-03-31	0.026	0.028	0.026	0.028	0.028	65,958
2023-03-28	0.026	0.026	0.026	0.026	0.026	20,100
2023-03-22	0.025	0.026	0.025	0.026	0.026	79,811
2023-03-21	0.025	0.025	0.024	0.024	0.024	255,766
2023-03-20	0.023	0.023	0.022	0.022	0.022	225,000
2023-03-17	0.021	0.021	0.020	0.020	0.020	34,467
2023-03-16	0.022	0.022	0.020	0.020	0.020	700,000
2023-03-09	0.022	0.022	0.022	0.022	0.022	100,170
2023-03-07	0.022	0.022	0.022	0.022	0.022	50,000
2023-03-06	0.022	0.022	0.022	0.022	0.022	28,062
2023-03-03	0.022	0.022	0.022	0.022	0.022	210,436
2023-03-02	0.022	0.022	0.021	0.021	0.021	261,730
2023-02-28	0.022	0.022	0.022	0.022	0.022	200,000
2023-02-27	0.022	0.022	0.021	0.021	0.021	190,565
2023-02-24	0.021	0.021	0.021	0.021	0.021	559,246
2023-02-23	0.021	0.021	0.021	0.021	0.021	100,000
2023-02-22	0.021	0.021	0.021	0.021	0.021	5,000
2023-02-21	0.022	0.022	0.020	0.021	0.021	945,275
2023-02-10	0.024	0.024	0.022	0.023	0.022	129,080
2023-02-08	0.024	0.024	0.024	0.024	0.024	115,304
2023-02-07	0.024	0.024	0.024	0.024	0.024	49,823
2023-02-06	0.024	0.024	0.022	0.023	0.023	153,827
2023-02-01	0.029	0.029	0.029	0.029	0.029	12,586
2023-01-31	0.023	0.024	0.023	0.024	0.024	28,641
2023-01-30	0.023	0.023	0.023	0.023	0.023	1,810
2023-01-27	0.023	0.023	0.023	0.023	0.023	45,425
2023-01-25	0.025	0.025	0.025	0.025	0.025	5,063
2023-01-24	0.025	0.025	0.025	0.025	0.025	20,189
2023-01-17	0.027	0.027	0.027	0.027	0.027	50,472
2023-01-16	0.027	0.027	0.027	0.027	0.027	15,645
2023-01-13	0.027	0.027	0.027	0.027	0.027	100,945
2023-01-06	0.030	0.031	0.030	0.031	0.031	31,380
2023-01-03	0.024	0.025	0.024	0.025	0.025	126,651
2022-12-23	0.026	0.026	0.025	0.025	0.025	195,848
2022-12-21	0.025	0.026	0.025	0.025	0.025	24,337
2022-12-20	0.025	0.025	0.025	0.025	0.025	21,025
2022-12-19	0.026	0.026	0.025	0.025	0.025	201,478
2022-12-13	0.026	0.026	0.026	0.026	0.026	9,613
2022-12-12	0.026	0.026	0.026	0.026	0.026	127,443
2022-12-08	0.029	0.029	0.029	0.029	0.029	174
2022-12-07	0.029	0.029	0.029	0.029	0.029	20,189
2022-12-05	0.028	0.028	0.028	0.028	0.028	288,264
2022-12-02	0.029	0.029	0.029	0.029	0.029	75,910
2022-12-01	0.029	0.029	0.029	0.029	0.029	1,459
2022-11-30	0.029	0.029	0.029	0.029	0.029	20,492
2022-11-23	0.030	0.030	0.030	0.030	0.030	27,219
2022-11-22	0.030	0.030	0.030	0.030	0.030	20,189

← NewerPage 15 of 19 · 1,102 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.