Antara Lifesciences Ltd Historical Data - ANR | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Antara Lifesciences Ltd (ANR)
Antara Lifesciences Ltd (ANR) Historical

Antara Lifesciences Ltd (ANR)

0.043

0.001

(2.38%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	4.87804878049	0.041	0.044	0.039	373819	0.0406357	DE
4	0.005	13.1578947368	0.038	0.044	0.034	298351	0.04123294	DE
12	0.022	104.761904762	0.021	0.044	0.021	246937	0.03501133	DE
26	0.01	30.303030303	0.033	0.044	0.021	198772	0.03221982	DE
52	0.013	43.3333333333	0.03	0.052	0.021	399936	0.03099099	DE
156	-0.137	-76.1111111111	0.18	0.185	0.021	182398	0.05625377	DE
260	-0.327	-88.3783783784	0.37	0.435	0.021	137211	0.09949566	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.042	0.003	7.69	0.04	0.042	0.036	1130501
1713507300	0.039	-0.003	-7.14	0.04	0.04	0.039	510000
1713420900	0.042	0	0.00	0.042	0.042	0.042	162538
1713334500	0.042	0.001	2.44	0.041	0.042	0.041	448918
1713248100	0.041	0	0.00	0.041	0.041	0.041	0
1713161700	0.041	0	0.00	0.041	0.041	0.041	0
1712902500	0.041	0	0.00	0.039	0.041	0.039	21841
1712816100	0.041	0	0.00	0.041	0.041	0.041	55179
1712729700	0.041	-0.001	-2.38	0.0429999	0.0429999	0.041	284769
1712643300	0.042	0.003	7.69	0.039	0.042	0.039	1165397
1712556900	0.039	0.005	14.71	0.039	0.039	0.039	22286
1712294100	0.034	0	0.00	0.034	0.034	0.034	0
1712207700	0.034	0	0.00	0.034	0.034	0.034	0
1712121300	0.034	-0.005	-12.82	0.034	0.034	0.034	9708
1712034900	0.039	0	0.00	0.039	0.039	0.039	0
1711602900	0.039	-0.004	-9.30	0.042	0.042	0.035	128557
1711516500	0.0429999	0.0019999	4.88	0.0429999	0.044	0.0429999	316429
1711430100	0.041	0.002	5.13	0.04	0.042	0.038	361538
1711343700	0.039	0	0.00	0.038	0.039	0.035	115333
1711084500	0.039	0	0.00	0.039	0.039	0.039	0
1710998100	0.039	0.004	11.43	0.035	0.04	0.035	276473
1710911700	0.035	-0.001	-2.78	0.035	0.036	0.035	298641
1710825300	0.036	-0.003	-7.69	0.036	0.036	0.035	80000
1710738900	0.039	0	0.00	0.039	0.039	0.039	0
1710479700	0.039	-0.001	-2.50	0.041	0.041	0.039	141568
1710393300	0.04	0.001	2.56	0.04	0.04	0.039	378000
1710306900	0.039	0	0.00	0.039	0.04	0.036	425593
1710220500	0.039	0.003	8.33	0.036	0.039	0.036	314594
1710134100	0.036	0.005	16.13	0.032	0.036	0.032	290690
1709874900	0.031	0.002	6.90	0.03	0.031	0.03	53000
1709788500	0.029	-0.003	-9.38	0.029	0.029	0.029	110000
1709702100	0.032	0.002	6.67	0.03	0.032	0.03	122755
1709615700	0.03	0	0.00	0.028	0.031	0.027	253675
1709529300	0.03	0.003	11.11	0.028	0.03	0.028	70166
1709270100	0.027	0.002	8.00	0.026	0.03	0.026	1565277
1709183700	0.025	0.003	13.64	0.024	0.025	0.024	133208
1709097300	0.022	0	0.00	0.022	0.022	0.022	0
1709010900	0.022	0	0.00	0.022	0.022	0.022	0
1708924500	0.022	0	0.00	0.022	0.022	0.022	0
1708665300	0.022	0	0.00	0.022	0.022	0.022	10
1708578900	0.022	0	0.00	0.022	0.022	0.022	0
1708492500	0.022	0	0.00	0.022	0.022	0.022	0
1708406100	0.022	0	0.00	0.022	0.022	0.022	31749
1708319700	0.022	-0.002	-8.33	0.022	0.022	0.022	174194
1708060500	0.024	0	0.00	0.024	0.024	0.024	0
1707974100	0.024	0	0.00	0.024	0.024	0.024	80800
1707887700	0.024	0	0.00	0.024	0.024	0.024	0
1707801300	0.024	0	0.00	0.024	0.024	0.024	0
1707714900	0.024	0	0.00	0.024	0.024	0.024	0
1707455700	0.024	0	0.00	0.024	0.024	0.024	30000
1707369300	0.024	0	0.00	0.024	0.024	0.024	0
1707282900	0.024	0.001	4.35	0.023	0.026	0.023	220000
1707196500	0.023	0	0.00	0.023	0.023	0.023	0
1707110100	0.023	0	0.00	0.023	0.023	0.023	503702
1706850900	0.023	0.001	4.55	0.023	0.023	0.023	10
1706764500	0.022	0.001	4.76	0.022	0.022	0.022	2000
1706678100	0.021	0	0.00	0.021	0.021	0.021	0
1706591700	0.021	-0.004	-16.00	0.021	0.021	0.021	340
1706505300	0.025	0	0.00	0.025	0.025	0.025	0
1706159700	0.025	0	0.00	0.025	0.025	0.025	0
1706073300	0.025	-0.001	-3.85	0.025	0.025	0.025	10
1705986900	0.026	0.003	13.04	0.023	0.026	0.023	100002

Antara Lifesciences

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions