Anagenics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.032	0.032	0.027	0.027	0.027	91,895
2022-11-08	0.032	0.032	0.032	0.032	0.032	10,304
2022-11-07	0.033	0.033	0.033	0.033	0.033	2,908
2022-11-02	0.033	0.033	0.033	0.033	0.033	2,524
2022-11-01	0.033	0.033	0.033	0.033	0.033	12,618
2022-10-27	0.035	0.035	0.035	0.035	0.035	196,114
2022-10-26	0.038	0.038	0.038	0.038	0.038	24,620
2022-10-24	0.035	0.038	0.035	0.038	0.038	111,039
2022-10-20	0.038	0.038	0.038	0.038	0.038	20,189
2022-10-19	0.035	0.035	0.035	0.035	0.035	120,415
2022-10-18	0.035	0.035	0.035	0.035	0.035	7,066
2022-10-14	0.038	0.038	0.038	0.038	0.038	4,659
2022-10-13	0.033	0.039	0.033	0.039	0.039	27,622
2022-10-12	0.034	0.034	0.033	0.033	0.033	30,283
2022-10-11	0.035	0.035	0.034	0.034	0.034	231,578
2022-10-10	0.035	0.035	0.035	0.035	0.035	12,558
2022-10-06	0.035	0.035	0.035	0.035	0.035	7,631
2022-10-05	0.035	0.035	0.033	0.033	0.033	34,030
2022-09-30	0.036	0.036	0.035	0.035	0.035	83,459
2022-09-26	0.035	0.035	0.035	0.035	0.035	2,729
2022-09-20	0.035	0.035	0.035	0.035	0.035	113,932
2022-09-16	0.038	0.038	0.038	0.038	0.038	15,892
2022-09-14	0.038	0.038	0.038	0.038	0.038	191,795
2022-09-13	0.033	0.036	0.033	0.036	0.036	663,505
2022-09-12	0.030	0.032	0.030	0.032	0.032	133,892
2022-09-09	0.028	0.028	0.028	0.028	0.028	5,703
2022-09-08	0.028	0.028	0.028	0.028	0.028	116,086
2022-08-30	0.032	0.032	0.032	0.032	0.032	371
2022-08-25	0.031	0.032	0.031	0.032	0.032	37,167
2022-08-24	0.032	0.032	0.032	0.032	0.032	421
2022-08-22	0.031	0.031	0.031	0.031	0.031	10,094
2022-08-19	0.032	0.032	0.031	0.031	0.031	487
2022-08-16	0.033	0.033	0.033	0.033	0.033	10,094
2022-08-15	0.033	0.033	0.033	0.033	0.033	3
2022-08-10	0.036	0.036	0.036	0.036	0.036	743
2022-08-09	0.036	0.036	0.036	0.036	0.036	541
2022-08-05	0.035	0.036	0.035	0.036	0.036	44,293
2022-08-04	0.030	0.036	0.030	0.033	0.033	50,417
2022-08-02	0.032	0.032	0.028	0.028	0.028	87,777
2022-08-01	0.032	0.032	0.032	0.032	0.032	5,047
2022-07-29	0.032	0.032	0.031	0.032	0.032	676,328
2022-07-28	0.031	0.031	0.031	0.031	0.031	10,094
2022-07-26	0.030	0.031	0.030	0.031	0.031	80,756
2022-07-25	0.030	0.030	0.030	0.030	0.030	7,984
2022-07-22	0.030	0.030	0.030	0.030	0.030	1,009
2022-07-21	0.033	0.033	0.030	0.030	0.030	47,627
2022-07-20	0.033	0.033	0.033	0.033	0.033	317,567
2022-07-18	0.033	0.033	0.033	0.033	0.033	5,047
2022-07-15	0.033	0.033	0.033	0.033	0.033	10,094
2022-07-12	0.033	0.033	0.033	0.033	0.033	10,094
2022-07-11	0.033	0.033	0.033	0.033	0.033	5,047
2022-07-08	0.033	0.038	0.033	0.033	0.033	1,318,217
2022-07-07	0.031	0.032	0.031	0.032	0.032	252,884
2022-07-06	0.030	0.030	0.030	0.030	0.030	56,987
2022-07-05	0.027	0.029	0.027	0.029	0.029	118,367
2022-07-04	0.026	0.026	0.026	0.026	0.026	270,196
2022-07-01	0.023	0.023	0.023	0.023	0.023	37,856
2022-06-30	0.020	0.023	0.020	0.023	0.023	706,703
2022-06-29	0.021	0.021	0.020	0.020	0.020	903,637
2022-06-28	0.019	0.021	0.019	0.021	0.021	1,009,442

← NewerPage 16 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.