Anatara Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.040	0.040	0.039	0.040	0.040	378,000
2024-03-13	0.039	0.040	0.036	0.039	0.039	425,593
2024-03-12	0.036	0.039	0.036	0.039	0.039	314,594
2024-03-11	0.032	0.036	0.032	0.036	0.036	290,690
2024-03-08	0.030	0.031	0.030	0.031	0.031	53,000
2024-03-07	0.029	0.029	0.029	0.029	0.029	110,000
2024-03-06	0.030	0.032	0.030	0.032	0.032	122,755
2024-03-05	0.028	0.031	0.027	0.030	0.030	253,675
2024-03-04	0.028	0.030	0.028	0.030	0.030	70,166
2024-03-01	0.026	0.030	0.026	0.027	0.027	1,565,277
2024-02-29	0.024	0.025	0.024	0.025	0.025	133,208
2024-02-28	0.022	0.022	0.022	0.022	0.022	0
2024-02-27	0.022	0.022	0.022	0.022	0.022	0
2024-02-26	0.022	0.022	0.022	0.022	0.022	0
2024-02-23	0.022	0.022	0.022	0.022	0.022	10
2024-02-22	0.022	0.022	0.022	0.022	0.022	0
2024-02-21	0.022	0.022	0.022	0.022	0.022	0
2024-02-20	0.022	0.022	0.022	0.022	0.022	31,749
2024-02-19	0.022	0.022	0.022	0.022	0.022	174,194
2024-02-16	0.024	0.024	0.024	0.024	0.024	0
2024-02-15	0.024	0.024	0.024	0.024	0.024	80,800
2024-02-14	0.024	0.024	0.024	0.024	0.024	0
2024-02-13	0.024	0.024	0.024	0.024	0.024	0
2024-02-12	0.024	0.024	0.024	0.024	0.024	0
2024-02-09	0.024	0.024	0.024	0.024	0.024	30,000
2024-02-08	0.024	0.024	0.024	0.024	0.024	0
2024-02-07	0.023	0.026	0.023	0.024	0.024	220,000
2024-02-06	0.023	0.023	0.023	0.023	0.023	0
2024-02-05	0.023	0.023	0.023	0.023	0.023	503,702
2024-02-02	0.023	0.023	0.023	0.023	0.023	10
2024-02-01	0.022	0.022	0.022	0.022	0.022	2,000
2024-01-31	0.021	0.021	0.021	0.021	0.021	0
2024-01-30	0.021	0.021	0.021	0.021	0.021	340
2024-01-29	0.025	0.025	0.025	0.025	0.025	0
2024-01-25	0.025	0.025	0.025	0.025	0.025	0
2024-01-24	0.025	0.025	0.025	0.025	0.025	10
2024-01-23	0.023	0.026	0.023	0.026	0.026	100,002
2024-01-22	0.023	0.023	0.023	0.023	0.023	25,000
2024-01-19	0.021	0.021	0.021	0.021	0.021	0
2024-01-18	0.022	0.022	0.021	0.021	0.021	185,000
2024-01-17	0.024	0.024	0.022	0.022	0.022	16,792
2024-01-16	0.024	0.024	0.022	0.024	0.024	201,184
2024-01-15	0.023	0.023	0.023	0.023	0.023	0
2024-01-12	0.023	0.023	0.023	0.023	0.023	175
2024-01-11	0.023	0.023	0.023	0.023	0.023	80,000
2024-01-10	0.022	0.022	0.022	0.022	0.022	0
2024-01-09	0.022	0.022	0.022	0.022	0.022	0
2024-01-08	0.022	0.022	0.022	0.022	0.022	0
2024-01-05	0.022	0.022	0.022	0.022	0.022	0
2024-01-04	0.022	0.022	0.022	0.022	0.022	0
2024-01-03	0.022	0.022	0.022	0.022	0.022	27,253
2024-01-02	0.022	0.022	0.022	0.022	0.022	0
2023-12-29	0.022	0.022	0.022	0.022	0.022	0
2023-12-28	0.022	0.022	0.022	0.022	0.022	0
2023-12-27	0.022	0.022	0.022	0.022	0.022	0
2023-12-22	0.022	0.022	0.022	0.022	0.022	5,780
2023-12-21	0.022	0.022	0.022	0.022	0.022	0
2023-12-20	0.022	0.022	0.022	0.022	0.022	0
2023-12-19	0.022	0.022	0.022	0.022	0.022	400,000
2023-12-18	0.022	0.022	0.022	0.022	0.022	300

← NewerPage 12 of 22 · 1,265 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.