Anagenics More Historical Data - AN1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Anagenics Ltd (AN1)
Anagenics Ltd (AN1) Historical

AN1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.007	0.00	0.00%	0.007	0.007	0.007	15,350
Jun 03 2024	0.007	0.00	0.00%	0.007	0.007	0.007	5,000
May 31 2024	0.007	0.00	0.00%	0.007	0.007	0.007	22,000
May 30 2024	0.007	0.00	0.00%	0.007	0.007	0.007	0.00
May 29 2024	0.007	-0.001	-12.50%	0.007	0.007	0.007	950,000
May 28 2024	0.008	-0.001	-11.11%	0.008	0.008	0.008	65,000
May 27 2024	0.009	-0.001	-10.00%	0.01	0.01	0.009	2,400,269
May 24 2024	0.01	0.003	42.86%	0.016	0.016	0.01	5,481,308
May 23 2024	0.007	0.00	0.00%	0.007	0.007	0.007	0.00
May 22 2024	0.007	0.00	0.00%	0.007	0.007	0.007	0.00
May 21 2024	0.007	0.00	0.00%	0.007	0.007	0.006	1,379,285
May 20 2024	0.007	0.00	0.00%	0.007	0.007	0.007	0.00
May 17 2024	0.007	0.00	0.00%	0.007	0.007	0.006	635,000
May 16 2024	0.007	0.00	0.00%	0.007	0.007	0.007	0.00
May 15 2024	0.007	0.00	0.00%	0.007	0.007	0.007	367,138
May 14 2024	0.007	0.00	0.00%	0.007	0.007	0.007	0.00
May 13 2024	0.007	-0.001	-12.50%	0.007	0.007	0.007	1,295,000
May 10 2024	0.008	0.00	0.00%	0.008	0.008	0.008	245,294
May 09 2024	0.008	0.00	0.00%	0.008	0.008	0.008	0.00
May 08 2024	0.008	-0.002	-20.00%	0.008	0.008	0.008	1,120,146
May 07 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
May 06 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
May 03 2024	0.01	0.001	11.11%	0.009	0.01	0.009	1,662,033
May 02 2024	0.009	-0.001	-10.00%	0.01	0.01	0.009	51,610
May 01 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Apr 30 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Apr 29 2024	0.01	0.001	11.11%	0.009	0.01	0.009	121,430
Apr 26 2024	0.009	-0.001	-10.00%	0.009	0.009	0.009	5,389
Apr 24 2024	0.01	0.001	11.11%	0.01	0.011	0.01	237,514
Apr 23 2024	0.009	0.00	0.00%	0.009	0.009	0.009	0.00
Apr 22 2024	0.009	0.00	0.00%	0.009	0.009	0.009	491,039
Apr 19 2024	0.009	-0.001	-10.00%	0.009	0.009	0.009	929,960
Apr 18 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Apr 17 2024	0.01	0.00	0.00%	0.01	0.01	0.01	101,986
Apr 16 2024	0.01	0.00	0.00%	0.009	0.01	0.009	1,368,972
Apr 15 2024	0.01	0.00	0.00%	0.011	0.012	0.01	779,230
Apr 12 2024	0.01	-0.001	-9.09%	0.011	0.011	0.01	2,331,096
Apr 11 2024	0.011	-0.001	-8.33%	0.012	0.012	0.011	388,535
Apr 10 2024	0.012	0.00	0.00%	0.012	0.013	0.012	491,156
Apr 09 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Apr 08 2024	0.012	0.00	0.00%	0.012	0.012	0.012	234,354
Apr 05 2024	0.012	0.00	0.00%	0.012	0.012	0.012	121,724
Apr 04 2024	0.012	-0.002	-14.29%	0.012	0.012	0.012	118,622
Apr 03 2024	0.014	0.001	7.69%	0.012	0.014	0.012	84,852
Apr 02 2024	0.013	0.00	0.00%	0.013	0.013	0.013	0.00
Mar 28 2024	0.013	0.001	8.33%	0.013	0.013	0.013	500,000
Mar 27 2024	0.012	0.001	9.09%	0.012	0.012	0.012	500,000
Mar 26 2024	0.011	-0.002	-15.38%	0.013	0.013	0.011	765,380
Mar 25 2024	0.013	0.002	18.18%	0.011	0.013	0.011	492,063
Mar 22 2024	0.011	-0.001	-8.33%	0.012	0.012	0.011	660,000
Mar 21 2024	0.012	-0.001	-7.69%	0.013	0.013	0.012	500,000
Mar 20 2024	0.013	0.00	0.00%	0.013	0.013	0.013	480,000
Mar 19 2024	0.013	0.00	0.00%	0.013	0.013	0.013	6,061
Mar 18 2024	0.013	0.001	8.33%	0.015	0.015	0.013	166,666
Mar 15 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Mar 14 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Mar 13 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Mar 12 2024	0.012	-0.003	-20.00%	0.012	0.012	0.012	44,069
Mar 11 2024	0.015	0.00	0.00%	0.015	0.015	0.015	75,201
Mar 07 2024	0.015	0.001	7.14%	0.015	0.015	0.012	561,955
Mar 06 2024	0.014	-0.001	-6.67%	0.015	0.015	0.012	765,258

Hsbc Usa Inc Capped Dual...

NLBNPIT202U5 20241220 130

NLBNPIT1YER7 20240920 450

The Famous Token

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions