Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Ansarada Group Limited (AND)
Ansarada Group Limited (AND) Historical

AND Ansarada Group Limited

2.465

-0.005 (-0.20%)

Jul 26 2024 - Closed

Delayed by 20 minutes

AND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	2.465	-0.01	-0.20%	2.48	2.48	2.46	632,756
Jul 25 2024	2.47	0.01	0.41%	2.47	2.48	2.47	885,918
Jul 24 2024	2.46	0.12	5.13%	2.46	2.47	2.46	950,555
Jul 23 2024	2.34	0.01	0.43%	2.33	2.35	2.33	51,419
Jul 22 2024	2.33	0.02	0.87%	2.33	2.33	2.32	16,030
Jul 19 2024	2.31	0.01	0.43%	2.30	2.32	2.30	17,342
Jul 18 2024	2.30	0.00	0.00%	2.30	2.31	2.30	285,520
Jul 17 2024	2.30	0.00	0.00%	2.31	2.31	2.285	140,646
Jul 16 2024	2.30	0.00	0.00%	2.33	2.33	2.27	228,335
Jul 15 2024	2.30	-0.01	-0.43%	2.26	2.30	2.26	42,420
Jul 12 2024	2.31	0.01	0.43%	2.31	2.31	2.29	33,475
Jul 11 2024	2.30	0.03	1.55%	2.26	2.30	2.25	33,607
Jul 10 2024	2.265	-0.02	-0.66%	2.29	2.29	2.26	11,065
Jul 09 2024	2.28	0.01	0.44%	2.26	2.28	2.26	29,906
Jul 08 2024	2.27	0.01	0.44%	2.27	2.27	2.26	16,771
Jul 05 2024	2.26	0.01	0.44%	2.245	2.26	2.24	20,687
Jul 04 2024	2.25	-0.01	-0.44%	2.25	2.25	2.24	66,207
Jul 03 2024	2.26	0.00	0.00%	2.27	2.27	2.26	10,577
Jul 02 2024	2.26	0.06	2.73%	2.25	2.26	2.24	133,310
Jul 01 2024	2.20	-0.01	-0.45%	2.22	2.23	2.20	16,611
Jun 28 2024	2.21	-0.05	-2.21%	2.26	2.27	2.19	188,671
Jun 27 2024	2.26	0.00	0.00%	2.24	2.26	2.20	31,874
Jun 26 2024	2.26	0.00	0.00%	2.26	2.27	2.25	219,434
Jun 25 2024	2.26	0.00	0.00%	2.26	2.27	2.26	84,765
Jun 24 2024	2.26	-0.04	-1.74%	2.26	2.26	2.26	24,406
Jun 21 2024	2.30	0.04	1.77%	2.26	2.33	2.26	46,321
Jun 20 2024	2.26	0.01	0.44%	2.25	2.27	2.25	57,945
Jun 19 2024	2.25	0.00	0.00%	2.25	2.26	2.25	63,415
Jun 18 2024	2.25	0.00	0.00%	2.26	2.26	2.25	56,795
Jun 17 2024	2.25	0.00	0.00%	2.25	2.26	2.25	27,314
Jun 14 2024	2.25	0.00	0.00%	2.25	2.27	2.25	23,911
Jun 13 2024	2.25	0.01	0.45%	2.30	2.30	2.25	16,742
Jun 12 2024	2.24	-0.01	-0.44%	2.24	2.25	2.24	35,149
Jun 11 2024	2.25	0.01	0.45%	2.25	2.26	2.24	169,838
Jun 07 2024	2.24	0.00	0.00%	2.24	2.25	2.24	22,727
Jun 06 2024	2.24	-0.01	-0.44%	2.25	2.25	2.24	38,345
Jun 05 2024	2.25	0.01	0.45%	2.24	2.25	2.23	46,901
Jun 04 2024	2.24	0.01	0.45%	2.24	2.24	2.23	72,146
Jun 03 2024	2.23	0.00	0.00%	2.24	2.24	2.23	35,427
May 31 2024	2.23	0.00	0.00%	2.23	2.23	2.23	15,297
May 30 2024	2.23	0.00	0.00%	2.23	2.25	2.23	74,447
May 29 2024	2.23	0.02	0.90%	2.23	2.24	2.21	13,112
May 28 2024	2.21	0.02	0.91%	2.21	2.23	2.19	48,451
May 27 2024	2.19	-0.02	-0.90%	2.22	2.22	2.15	151,457
May 24 2024	2.21	-0.04	-1.78%	2.25	2.25	2.21	34,366
May 23 2024	2.25	-0.04	-1.75%	2.29	2.29	2.25	48,101
May 22 2024	2.29	-0.01	-0.43%	2.30	2.31	2.29	11,415
May 21 2024	2.30	0.02	0.88%	2.29	2.30	2.27	31,296
May 20 2024	2.28	-0.01	-0.44%	2.30	2.30	2.28	17,928
May 17 2024	2.29	-0.03	-1.29%	2.33	2.33	2.29	104,924
May 16 2024	2.32	-0.01	-0.43%	2.32	2.34	2.32	31,736
May 15 2024	2.33	0.03	1.30%	2.31	2.37	2.31	139,663
May 14 2024	2.30	-0.03	-1.29%	2.30	2.35	2.30	55,003
May 13 2024	2.33	0.01	0.43%	2.30	2.35	2.30	326,262
May 10 2024	2.32	0.02	0.87%	2.26	2.34	2.26	156,198
May 09 2024	2.30	-0.14	-5.74%	2.43	2.44	2.28	800,956
May 08 2024	2.44	0.00	0.00%	2.44	2.44	2.43	214,121
May 07 2024	2.44	0.04	1.67%	2.41	2.44	2.41	187,763
May 06 2024	2.40	0.01	0.42%	2.40	2.41	2.39	237,184
May 03 2024	2.39	0.00	0.00%	2.39	2.41	2.39	190,993
May 02 2024	2.39	-0.02	-0.83%	2.41	2.41	2.39	130,542
May 01 2024	2.41	-0.01	-0.41%	2.44	2.44	2.40	286,053
Apr 30 2024	2.42	0.01	0.41%	2.41	2.43	2.40	153,821
Apr 29 2024	2.41	0.02	0.84%	2.40	2.43	2.40	274,973

Saddle Ranch Media (PK)

Chroma (Chromia)

Delayed Upgrade Clock