Anagenics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.006	0.006	0.006	0.006	0.006	30,000
2024-06-12	0.007	0.007	0.007	0.007	0.007	0
2024-06-11	0.007	0.007	0.007	0.007	0.007	100,000
2024-06-07	0.007	0.007	0.007	0.007	0.007	500,000
2024-06-06	0.007	0.007	0.007	0.007	0.007	152,824
2024-06-05	0.008	0.008	0.008	0.008	0.008	70,000
2024-06-04	0.007	0.007	0.007	0.007	0.007	15,350
2024-06-03	0.007	0.007	0.007	0.007	0.007	5,000
2024-05-31	0.007	0.007	0.007	0.007	0.007	22,000
2024-05-30	0.007	0.007	0.007	0.007	0.007	0
2024-05-29	0.007	0.007	0.007	0.007	0.007	950,000
2024-05-28	0.008	0.008	0.008	0.008	0.008	65,000
2024-05-27	0.010	0.010	0.009	0.009	0.009	2,400,269
2024-05-24	0.016	0.016	0.009	0.009	0.009	5,481,308
2024-05-23	0.007	0.007	0.007	0.007	0.007	0
2024-05-22	0.007	0.007	0.007	0.007	0.007	0
2024-05-21	0.007	0.007	0.006	0.007	0.007	1,379,285
2024-05-20	0.007	0.007	0.007	0.007	0.007	0
2024-05-17	0.007	0.007	0.006	0.007	0.007	635,000
2024-05-16	0.007	0.007	0.007	0.007	0.007	0
2024-05-15	0.007	0.007	0.007	0.007	0.007	367,138
2024-05-14	0.007	0.007	0.007	0.007	0.007	0
2024-05-13	0.007	0.007	0.007	0.007	0.007	1,295,000
2024-05-10	0.008	0.008	0.008	0.008	0.008	245,294
2024-05-09	0.008	0.008	0.008	0.008	0.008	0
2024-05-08	0.008	0.008	0.008	0.008	0.008	1,120,146
2024-05-07	0.009	0.009	0.009	0.009	0.009	0
2024-05-06	0.009	0.009	0.009	0.009	0.009	0
2024-05-03	0.009	0.010	0.009	0.009	0.009	1,662,033
2024-05-02	0.010	0.010	0.009	0.009	0.009	51,610
2024-05-01	0.010	0.010	0.010	0.010	0.010	0
2024-04-30	0.010	0.010	0.010	0.010	0.010	0
2024-04-29	0.009	0.010	0.009	0.010	0.010	121,430
2024-04-26	0.009	0.009	0.009	0.009	0.009	5,389
2024-04-24	0.010	0.011	0.010	0.010	0.010	237,514
2024-04-23	0.009	0.009	0.009	0.009	0.009	0
2024-04-22	0.009	0.009	0.009	0.009	0.009	491,039
2024-04-19	0.009	0.009	0.009	0.009	0.009	929,960
2024-04-18	0.010	0.010	0.010	0.010	0.010	0
2024-04-17	0.010	0.010	0.010	0.010	0.010	101,986
2024-04-16	0.009	0.010	0.009	0.010	0.010	1,368,972
2024-04-15	0.011	0.012	0.010	0.010	0.010	779,230
2024-04-12	0.011	0.011	0.010	0.010	0.010	2,331,096
2024-04-11	0.012	0.012	0.011	0.011	0.011	388,535
2024-04-10	0.012	0.013	0.012	0.012	0.012	491,156
2024-04-09	0.012	0.012	0.012	0.012	0.012	0
2024-04-08	0.012	0.012	0.012	0.012	0.012	234,354
2024-04-05	0.012	0.012	0.012	0.012	0.012	121,724
2024-04-04	0.012	0.012	0.012	0.012	0.012	118,622
2024-04-03	0.012	0.014	0.012	0.014	0.014	84,852
2024-04-02	0.014	0.014	0.014	0.014	0.014	0
2024-03-28	0.013	0.014	0.013	0.014	0.014	500,000
2024-03-27	0.012	0.012	0.012	0.012	0.012	500,000
2024-03-26	0.013	0.013	0.011	0.011	0.011	765,380
2024-03-25	0.011	0.013	0.011	0.013	0.013	492,063
2024-03-22	0.012	0.012	0.011	0.011	0.011	660,000
2024-03-21	0.013	0.013	0.012	0.012	0.012	500,000
2024-03-20	0.013	0.013	0.013	0.013	0.013	480,000
2024-03-19	0.013	0.013	0.013	0.013	0.013	6,061
2024-03-18	0.015	0.015	0.013	0.013	0.013	166,666

← NewerPage 11 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.