Antara Lifesciences Historical Data - ANR

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Antara Lifesciences Ltd ANR Australian Stock Exchange Ordinary Share AU000000ANR0
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.005 2.5% 0.205 0.205 0.205 0.205 0.20 12:36:15
more quote information »

ANR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.190.2050.1850.19899616,6770.0157.89%
1 Month0.220.220.170.19616461,295-0.015-6.82%
3 Months0.220.240.170.20473144,679-0.015-6.82%
6 Months0.3250.370.160.22429359,521-0.12-36.92%
1 Year0.450.510.160.25707950,088-0.245-54.44%
3 Years1.091.830.160.800342,780-0.885-81.19%
5 Years0.321.830.160.89076447,170-0.115-35.94%

ANR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.20 0.00 0.0% 0.19 0.20 0.185 39,011
Dec 05 2019 0.20 0.00 0.0% 0.20 0.20 0.20 0.00
Dec 04 2019 0.20 0.01 5.26% 0.20 0.20 0.20 5,999
Dec 03 2019 0.19 -0.01 -5.0% 0.19 0.19 0.19 5,021
Dec 02 2019 0.20 0.00 0.0% 0.20 0.20 0.20 0.00
Nov 29 2019 0.20 0.00 0.0% 0.207 0.21 0.19 80,935
Nov 28 2019 0.20 0.01 5.26% 0.19 0.20 0.19 113,146
Nov 27 2019 0.19 0.00 0.0% 0.19 0.19 0.19 27,668
Nov 26 2019 0.19 -0.01 -5.0% 0.19 0.19 0.19 59,932
Nov 25 2019 0.20 -0.01 -4.76% 0.20 0.20 0.20 100,000
Nov 22 2019 0.21 0.03 16.67% 0.185 0.21 0.185 120,822
Nov 21 2019 0.18 0.005 2.86% 0.18 0.18 0.18 5,000
Nov 20 2019 0.175 -0.005 -2.78% 0.18 0.18 0.17 97,442
Nov 19 2019 0.18 -0.015 -7.69% 0.19 0.19 0.18 63,995
Nov 18 2019 0.195 0.005 2.63% 0.215 0.215 0.195 64,549
Nov 15 2019 0.19 0.00 0.0% 0.22 0.22 0.19 91,897
Nov 14 2019 0.19 0.00 0.0% 0.19 0.19 0.19 0.00
Nov 13 2019 0.19 -0.03 -13.64% 0.20 0.20 0.19 45,514
Nov 12 2019 0.22 0.01 4.76% 0.22 0.22 0.22 2,275
Nov 11 2019 0.21 -0.01 -4.55% 0.22 0.22 0.19 118,815
Your Recent History
ASX
ANR
Antara Lif..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191209 04:59:11