Register for streaming realtime charts, analysis tools, and prices.
ANIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 6.90 | -0.20 | -2.82% | 7.00 | 7.00 | 6.90 | 1,069,871 |
| Jun 11 2024 | 7.10 | -0.10 | -1.39% | 7.20 | 7.20 | 7.00 | 1,145,548 |
| Jun 10 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.22 | 7.20 | 703,923 |
| Jun 07 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 385,966 |
| Jun 06 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.25 | 7.15 | 430,901 |
| Jun 05 2024 | 7.20 | -0.18 | -2.44% | 7.25 | 7.46 | 7.15 | 729,206 |
| Jun 04 2024 | 7.38 | 0.08 | 1.10% | 7.30 | 7.38 | 7.25 | 654,032 |
| Jun 03 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 1,457,199 |
| May 31 2024 | 7.30 | -0.10 | -1.35% | 7.30 | 7.30 | 7.25 | 2,903,515 |
| May 30 2024 | 7.40 | -0.20 | -2.63% | 7.60 | 7.60 | 7.30 | 1,551,056 |
| May 29 2024 | 7.60 | -0.26 | -3.31% | 7.75 | 7.75 | 7.60 | 1,184,849 |
| May 28 2024 | 7.86 | -0.04 | -0.51% | 7.90 | 7.90 | 7.75 | 2,122,605 |
| May 24 2024 | 7.90 | -0.05 | -0.63% | 7.95 | 7.95 | 7.90 | 660,106 |
| May 23 2024 | 7.95 | 0.05 | 0.63% | 7.90 | 7.95 | 7.90 | 1,222,416 |
| May 22 2024 | 7.90 | -0.30 | -3.66% | 8.20 | 8.20 | 7.85 | 1,392,701 |
| May 21 2024 | 8.20 | 0.05 | 0.61% | 8.15 | 8.30 | 8.10 | 1,237,436 |
| May 20 2024 | 8.15 | -0.11 | -1.33% | 8.25 | 8.25 | 8.15 | 927,665 |
| May 17 2024 | 8.26 | -0.34 | -3.95% | 8.50 | 8.50 | 8.25 | 1,135,422 |
| May 16 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 430,252 |
| May 15 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.45 | 823,216 |
| May 14 2024 | 8.60 | 0.10 | 1.18% | 8.50 | 8.65 | 8.35 | 2,384,836 |
| May 13 2024 | 8.50 | 0.30 | 3.66% | 8.55 | 8.55 | 8.50 | 1,868,967 |
| May 10 2024 | 8.20 | -0.46 | -5.31% | 8.45 | 8.55 | 8.20 | 774,571 |
| May 09 2024 | 8.66 | -0.14 | -1.59% | 8.65 | 8.66 | 8.54 | 504,658 |
| May 08 2024 | 8.80 | 0.12 | 1.38% | 8.55 | 8.80 | 8.54 | 2,047,844 |
| May 07 2024 | 8.68 | 0.26 | 3.09% | 8.30 | 8.68 | 8.30 | 1,208,466 |
| May 03 2024 | 8.42 | 0.12 | 1.45% | 8.30 | 8.42 | 8.30 | 357,565 |
| May 02 2024 | 8.30 | -0.10 | -1.19% | 8.40 | 8.40 | 8.30 | 963,781 |
| May 01 2024 | 8.40 | -0.10 | -1.18% | 8.50 | 8.50 | 8.40 | 1,218,522 |
| Apr 30 2024 | 8.50 | 0.00 | 0.00% | 8.55 | 8.55 | 8.50 | 1,312,260 |
| Apr 29 2024 | 8.50 | 0.10 | 1.19% | 8.25 | 8.50 | 8.25 | 1,224,268 |
| Apr 26 2024 | 8.40 | 0.40 | 5.00% | 8.00 | 8.40 | 8.00 | 1,211,081 |
| Apr 25 2024 | 8.00 | 0.10 | 1.27% | 7.90 | 8.00 | 7.90 | 2,050,664 |
| Apr 24 2024 | 7.90 | 0.10 | 1.28% | 7.85 | 7.90 | 7.82 | 1,762,061 |
| Apr 23 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.90 | 7.75 | 1,117,258 |
| Apr 22 2024 | 7.80 | 0.02 | 0.26% | 7.80 | 7.80 | 7.80 | 1,639,178 |
| Apr 19 2024 | 7.78 | 0.03 | 0.39% | 7.75 | 7.80 | 7.75 | 2,577,080 |
| Apr 18 2024 | 7.75 | 0.05 | 0.65% | 7.75 | 7.85 | 7.74 | 2,360,435 |
| Apr 17 2024 | 7.70 | 0.20 | 2.67% | 7.50 | 7.75 | 7.50 | 3,839,084 |
| Apr 16 2024 | 7.50 | 0.00 | 0.00% | 7.45 | 7.50 | 7.45 | 4,781,581 |
| Apr 15 2024 | 7.50 | -0.48 | -6.02% | 8.05 | 8.05 | 7.35 | 2,228,916 |
| Apr 12 2024 | 7.98 | -0.30 | -3.62% | 8.25 | 8.25 | 7.98 | 1,768,284 |
| Apr 11 2024 | 8.28 | -0.12 | -1.43% | 8.45 | 8.46 | 8.25 | 1,743,562 |
| Apr 10 2024 | 8.40 | -0.20 | -2.33% | 8.60 | 8.60 | 8.40 | 1,293,909 |
| Apr 09 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 503,807 |
| Apr 08 2024 | 8.60 | 0.00 | 0.00% | 8.45 | 8.65 | 8.45 | 889,550 |
| Apr 05 2024 | 8.60 | 0.10 | 1.18% | 8.45 | 8.60 | 8.45 | 615,078 |
| Apr 04 2024 | 8.50 | 0.02 | 0.24% | 8.45 | 8.50 | 8.42 | 1,917,573 |
| Apr 03 2024 | 8.48 | 0.18 | 2.17% | 8.40 | 8.48 | 8.35 | 1,385,501 |
| Apr 02 2024 | 8.30 | -0.50 | -5.68% | 8.60 | 8.70 | 8.30 | 1,997,659 |
| Mar 28 2024 | 8.80 | 0.15 | 1.73% | 8.65 | 8.80 | 8.55 | 897,978 |
| 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 |
