Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ANZLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.64 | -0.04 | -2.38% | 1.6408 | 1.6408 | 1.64 | 262 |
| May 23 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
| May 22 2024 | 1.68 | 0.00 | 0.00% | 1.66 | 1.68 | 1.66 | 623 |
| May 21 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
| May 20 2024 | 1.68 | 0.14 | 9.09% | 1.68 | 1.68 | 1.68 | 910 |
| May 17 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
| May 16 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
| May 15 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
| May 14 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
| May 13 2024 | 1.54 | -0.04 | -2.53% | 1.54 | 1.54 | 1.54 | 120 |
| May 10 2024 | 1.58 | 0.00 | 0.00% | 1.575 | 1.58 | 1.575 | 433 |
| May 09 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 100 |
| May 08 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0 |
| May 07 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0 |
| May 06 2024 | 1.58 | -0.12 | -7.06% | 1.61 | 1.61 | 1.575 | 3,908 |
| May 03 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0 |
| May 02 2024 | 1.70 | 0.05 | 3.03% | 1.80 | 1.80 | 1.61 | 4,091 |
| May 01 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
| Apr 30 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 15 |
| Apr 29 2024 | 1.65 | -0.14 | -7.82% | 1.61 | 1.69 | 1.61 | 5,812 |
| Apr 26 2024 | 1.79 | 0.03 | 1.70% | 1.60 | 1.79 | 1.60 | 776 |
| Apr 25 2024 | 1.76 | 0.08 | 4.76% | 1.76 | 1.76 | 1.76 | 182 |
| Apr 24 2024 | 1.68 | -0.04 | -2.04% | 1.715 | 1.715 | 1.67 | 782 |
| Apr 23 2024 | 1.715 | -0.03 | -1.44% | 1.74 | 1.74 | 1.655 | 2,437 |
| Apr 22 2024 | 1.74 | 0.01 | 0.46% | 1.78 | 1.78 | 1.662 | 352 |
| Apr 19 2024 | 1.732 | -0.13 | -6.88% | 1.81 | 1.81 | 1.732 | 609 |
| Apr 18 2024 | 1.86 | 0.06 | 3.33% | 1.86 | 1.86 | 1.86 | 6,114 |
| Apr 17 2024 | 1.80 | 0.12 | 7.14% | 1.80 | 1.80 | 1.80 | 1,851 |
| Apr 16 2024 | 1.68 | -0.09 | -5.08% | 1.80 | 1.805 | 1.68 | 7,920 |
| Apr 15 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| Apr 12 2024 | 1.77 | -0.09 | -4.63% | 1.77 | 1.77 | 1.77 | 3,781 |
| Apr 11 2024 | 1.856 | 0.02 | 0.87% | 1.856 | 1.856 | 1.856 | 113 |
| Apr 10 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
| Apr 09 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
| Apr 08 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
| Apr 05 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
| Apr 04 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
| Apr 03 2024 | 1.84 | 0.21 | 12.88% | 1.76 | 1.905 | 1.76 | 945 |
| Apr 02 2024 | 1.63 | -0.26 | -13.76% | 2.10 | 2.10 | 1.63 | 1,956 |
| Apr 01 2024 | 1.89 | -0.03 | -1.56% | 1.71 | 1.89 | 1.71 | 1,063 |
| Mar 28 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
| Mar 27 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
| Mar 26 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
| Mar 25 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
| Mar 22 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 3,660 |
| Mar 21 2024 | 1.92 | 0.02 | 1.05% | 1.92 | 1.92 | 1.92 | 177 |
| Mar 20 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| Mar 19 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| Mar 18 2024 | 1.90 | 0.01 | 0.53% | 1.90 | 1.90 | 1.90 | 388 |
| Mar 15 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
| Mar 14 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
| Mar 13 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
| Mar 12 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
| Mar 11 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 838 |
| Mar 08 2024 | 1.89 | -0.01 | -0.48% | 1.74 | 1.89 | 1.74 | 3,411 |
| Mar 07 2024 | 1.8992 | 0.00 | 0.00% | 1.8992 | 1.8992 | 1.8992 | 0 |
| Mar 06 2024 | 1.8992 | 0.00 | -0.04% | 1.8992 | 1.8992 | 1.8992 | 2,391 |
| Mar 05 2024 | 1.90 | 0.09 | 4.97% | 1.9693 | 1.9693 | 1.90 | 242 |
| Mar 04 2024 | 1.81 | -0.16 | -8.12% | 1.81 | 1.81 | 1.81 | 186 |
| Mar 01 2024 | 1.97 | 0.08 | 4.23% | 1.97 | 1.97 | 1.97 | 294 |
| Feb 29 2024 | 1.89 | 0.00 | 0.00% | 1.82 | 1.89 | 1.82 | 496 |
| Feb 28 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
| Feb 27 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
| Feb 26 2024 | 1.89 | -0.05 | -2.58% | 2.00 | 2.00 | 1.845 | 850 |
