ANIC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 8.65 | 0.01 | 0.12% | 8.65 | 8.65 | 8.58 | 882,062 |
Mar 26 2024 | 8.64 | -0.01 | -0.12% | 8.65 | 8.70 | 8.61 | 5,470,402 |
Mar 25 2024 | 8.65 | -0.07 | -0.80% | 8.75 | 8.76 | 8.65 | 1,532,975 |
Mar 22 2024 | 8.72 | -0.08 | -0.91% | 8.80 | 8.80 | 8.72 | 855,364 |
Mar 21 2024 | 8.80 | -0.05 | -0.56% | 8.85 | 8.90 | 8.78 | 1,087,192 |
Mar 20 2024 | 8.85 | -0.13 | -1.45% | 9.00 | 9.00 | 8.77 | 795,302 |
Mar 19 2024 | 8.98 | -0.11 | -1.21% | 9.10 | 9.10 | 8.98 | 869,271 |
Mar 18 2024 | 9.09 | 0.11 | 1.22% | 9.05 | 9.09 | 8.90 | 837,824 |
Mar 15 2024 | 8.98 | -0.07 | -0.77% | 9.05 | 9.05 | 8.90 | 815,206 |
Mar 14 2024 | 9.05 | 0.00 | 0.00% | 9.05 | 9.05 | 8.97 | 393,032 |
Mar 13 2024 | 9.05 | 0.25 | 2.84% | 8.85 | 9.05 | 8.85 | 1,502,622 |
Mar 12 2024 | 8.80 | 0.15 | 1.73% | 8.65 | 8.80 | 8.65 | 2,135,806 |
Mar 11 2024 | 8.65 | -0.39 | -4.31% | 9.10 | 9.10 | 8.55 | 2,099,296 |
Mar 08 2024 | 9.04 | 0.52 | 6.10% | 8.65 | 9.10 | 8.61 | 2,974,951 |
Mar 07 2024 | 8.52 | -0.28 | -3.18% | 8.85 | 9.00 | 8.52 | 1,545,308 |
Mar 06 2024 | 8.80 | -0.38 | -4.14% | 8.90 | 9.05 | 8.80 | 1,048,042 |
Mar 05 2024 | 9.18 | 0.18 | 2.00% | 9.10 | 9.18 | 8.90 | 1,390,644 |
Mar 04 2024 | 9.00 | -0.20 | -2.17% | 9.15 | 9.25 | 9.00 | 2,655,262 |
Mar 01 2024 | 9.20 | -0.20 | -2.13% | 9.35 | 9.43 | 9.15 | 1,332,673 |
Feb 29 2024 | 9.40 | -0.10 | -1.05% | 9.55 | 9.60 | 9.35 | 1,177,995 |
Feb 28 2024 | 9.50 | -0.15 | -1.55% | 9.65 | 9.65 | 9.50 | 1,246,123 |
Feb 27 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 513,825 |
Feb 26 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 1,245,471 |
Feb 23 2024 | 9.65 | 0.25 | 2.66% | 9.40 | 9.65 | 9.40 | 3,610,599 |
Feb 22 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.40 | 2,434,457 |
Feb 21 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.40 | 1,035,486 |
Feb 20 2024 | 9.40 | -0.10 | -1.05% | 9.50 | 9.50 | 9.40 | 2,381,353 |
Feb 19 2024 | 9.50 | 0.02 | 0.21% | 9.55 | 9.75 | 9.40 | 4,707,272 |
Feb 16 2024 | 9.48 | -0.02 | -0.21% | 9.65 | 9.80 | 9.48 | 1,823,882 |
Feb 15 2024 | 9.50 | -0.10 | -1.04% | 9.65 | 9.70 | 9.50 | 881,504 |
Feb 14 2024 | 9.60 | -0.10 | -1.03% | 9.65 | 9.68 | 9.53 | 821,048 |
Feb 13 2024 | 9.70 | -0.08 | -0.82% | 9.75 | 9.76 | 9.70 | 2,661,530 |
Feb 12 2024 | 9.78 | -0.27 | -2.69% | 10.05 | 10.08 | 9.75 | 2,583,298 |
Feb 09 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.05 | 9.95 | 857,131 |
Feb 08 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.05 | 9.95 | 620,341 |
Feb 07 2024 | 10.05 | 0.05 | 0.50% | 9.80 | 10.15 | 9.80 | 1,065,357 |
Feb 06 2024 | 10.00 | -0.08 | -0.74% | 10.075 | 10.075 | 9.75 | 2,011,405 |
Feb 05 2024 | 10.075 | -0.33 | -3.13% | 10.125 | 10.175 | 10.075 | 1,860,948 |
Feb 02 2024 | 10.40 | 0.40 | 4.00% | 10.075 | 10.40 | 10.075 | 1,889,839 |
Feb 01 2024 | 10.00 | -0.08 | -0.74% | 10.075 | 10.075 | 10.00 | 604,855 |
Jan 31 2024 | 10.075 | 0.07 | 0.75% | 10.075 | 10.075 | 10.075 | 1,276,605 |
Jan 30 2024 | 10.00 | -0.08 | -0.74% | 10.075 | 10.075 | 10.00 | 1,526,149 |
Jan 29 2024 | 10.075 | -0.08 | -0.74% | 10.075 | 10.075 | 10.075 | 482,183 |
Jan 26 2024 | 10.15 | 0.08 | 0.74% | 10.075 | 10.20 | 10.075 | 1,733,933 |
Jan 25 2024 | 10.075 | -0.03 | -0.25% | 10.125 | 10.125 | 10.075 | 2,566,833 |
Jan 24 2024 | 10.10 | -0.10 | -0.98% | 10.25 | 11.05 | 10.10 | 1,330,100 |
Jan 23 2024 | 10.20 | -0.40 | -3.77% | 10.625 | 10.65 | 10.20 | 1,041,207 |
Jan 22 2024 | 10.60 | -0.10 | -0.93% | 10.625 | 10.625 | 10.60 | 1,063,173 |
Jan 19 2024 | 10.70 | 0.00 | 0.00% | 10.625 | 10.70 | 10.625 | 887,448 |
Jan 18 2024 | 10.70 | -0.30 | -2.73% | 11.125 | 11.125 | 10.625 | 2,611,144 |
Jan 17 2024 | 11.00 | 0.25 | 2.33% | 10.875 | 11.25 | 10.875 | 1,283,563 |
Jan 16 2024 | 10.75 | -0.35 | -3.15% | 11.15 | 11.30 | 10.75 | 1,396,085 |
Jan 15 2024 | 11.10 | -0.25 | -2.20% | 11.35 | 11.625 | 11.10 | 1,843,048 |
Jan 12 2024 | 11.35 | -0.15 | -1.30% | 11.625 | 11.625 | 11.35 | 1,947,461 |
Jan 11 2024 | 11.50 | -0.63 | -5.15% | 12.125 | 12.125 | 11.50 | 2,908,980 |
Jan 10 2024 | 12.125 | -1.28 | -9.51% | 13.40 | 13.40 | 12.125 | 2,700,155 |
Jan 09 2024 | 13.40 | 0.90 | 7.20% | 12.25 | 14.30 | 12.25 | 6,481,439 |
Jan 08 2024 | 12.50 | 1.30 | 11.61% | 11.25 | 12.50 | 11.00 | 2,802,564 |
Jan 05 2024 | 11.20 | 0.80 | 7.69% | 10.675 | 11.25 | 10.675 | 3,122,576 |
Jan 04 2024 | 10.40 | -0.20 | -1.89% | 10.45 | 10.675 | 10.40 | 1,029,246 |
Jan 03 2024 | 10.60 | 0.60 | 6.00% | 10.00 | 10.625 | 10.00 | 2,930,765 |
Jan 02 2024 | 10.00 | 0.50 | 5.26% | 9.75 | 10.30 | 9.63 | 8,625,280 |
Dec 29 2023 | 9.50 | -0.05 | -0.52% | 9.55 | 9.55 | 9.45 | 595,153 |