ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,359.90
      0.11%
      US Tech 100
      18,576.40
      0.19%
      Dow Jones
      38,827.79
      0.05%
      Brent Oil
      78.885
      0.41%
      Bitcoin
      71,453.43
      0.53%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. Anagenics Ltd (AN1)

      7. Anagenics Ltd (AN1) Historical

      AN1 Anagenics Ltd

      0.007
      -0.001 (-12.50%)
      Jun 06 2024 - Closed
      Delayed by 20 minutes

      AN1 Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 05 2024 0.008 0.001 14.29% 0.008 0.008 0.008 70,000
      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 0.00
      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 08 2024 0.015 0.001 7.14% 0.015 0.015 0.012 561,955

      Your Recent History

      ASX
      AN1
      Anagenics
      LSE
      79KP
      Warwick 1 Ce49
      EU
      V3ML
      Vanguard Esg Emerging Ma...
      EU
      EBEWP
      EN BIODIV ENB W
      AMEX
      QDPL
      Pacer Metaurus Us Large ...
      BIT
      P1Y6K9
      NLBNPIT1Y6K9 20240621 60
      USOTC
      DFCGF
      DFCITY Group Berhad (QB)
      LSE
      RD62
      Mitsu Hc Cap.23
      Delayed Upgrade Clock