Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← AN1.AU stock page

Anagenics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	0.062	0.062	0.059	0.059	0.058	135,252
2021-11-23	0.062	0.062	0.061	0.061	0.060	17,766
2021-11-22	0.061	0.063	0.061	0.063	0.062	8,076
2021-11-19	0.061	0.061	0.061	0.061	0.060	8,076
2021-11-18	0.061	0.062	0.061	0.061	0.060	147,766
2021-11-17	0.063	0.063	0.062	0.063	0.062	316,722
2021-11-15	0.063	0.063	0.062	0.062	0.061	97,406
2021-11-12	0.062	0.062	0.062	0.062	0.061	79,192
2021-11-11	0.064	0.064	0.064	0.064	0.063	15,832
2021-11-08	0.062	0.065	0.062	0.065	0.064	296,148
2021-11-05	0.065	0.065	0.062	0.062	0.061	246,251
2021-11-02	0.065	0.066	0.065	0.065	0.064	609,574
2021-11-01	0.062	0.065	0.062	0.065	0.064	216,504
2021-10-29	0.064	0.065	0.060	0.061	0.060	693,160
2021-10-28	0.064	0.065	0.063	0.063	0.062	136,044
2021-10-27	0.066	0.067	0.065	0.067	0.066	63,737
2021-10-26	0.066	0.066	0.066	0.066	0.065	176,361

← NewerPage 19 of 19 · 1,097 trading days

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.