Advertisement
Advertisement
U.S. Markets open in 6 hrs 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ansarada Group Limited (AND.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.5950-0.0050 (-0.31%)
At close: 04:59PM AEDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20221.53001.58001.52501.52501.5250627
Sep 30, 20221.59001.65001.59001.59001.590073,582
Sep 29, 20221.52001.59501.48001.59501.595055,182
Sep 28, 20221.49001.53001.47001.52001.520057,314
Sep 27, 20221.52001.52001.46001.46001.460013,265
Sep 26, 20221.48001.56001.44501.55001.550028,786
Sep 23, 20221.58501.58501.48001.50501.505022,749
Sep 21, 20221.63001.63001.52001.58501.58509,637
Sep 20, 20221.67501.67501.58251.67501.675031,628
Sep 19, 20221.57501.68001.55501.68001.680039,508
Sep 16, 20221.61001.61001.61001.61001.6100-
Sep 15, 20221.55501.67251.55501.61001.61009,662
Sep 14, 20221.58001.65001.50501.50501.505013,511
Sep 13, 20221.55501.66251.50501.59501.595016,679
Sep 12, 20221.67001.67001.54001.60001.600016,071
Sep 09, 20221.78001.82001.57001.69501.695027,498
Sep 08, 20221.63001.78001.62001.76751.767515,150
Sep 07, 20221.43501.63001.42501.62001.620050,785
Sep 06, 20221.50001.50501.42501.42501.425078,445
Sep 05, 20221.65001.65001.50501.50501.505028,594
Sep 02, 20221.71001.73001.60001.60001.600071,334
Sep 01, 20221.75001.76501.70001.71001.710018,716
Aug 31, 20221.80001.80001.71001.77501.7750125,439
Aug 30, 20221.87501.87501.80001.83001.83006,372
Aug 29, 20221.80001.85501.72251.79001.790061,029
Aug 26, 20221.86501.86501.85001.85001.85005,534
Aug 25, 20221.86501.88501.78001.86001.860026,015
Aug 24, 20221.86501.88501.86501.87001.87007,362
Aug 23, 20221.86501.88001.86001.88001.88008,785
Aug 22, 20221.86501.90001.86001.88001.880048,010
Aug 19, 20221.85001.93501.85001.90001.900037,313
Aug 18, 20221.86001.86001.84501.86001.86003,776
Aug 17, 20221.84001.86001.81501.86001.860013,462
Aug 16, 20221.83001.83001.80001.83001.830030,787
Aug 15, 20221.78501.83001.70001.83001.830044,642
Aug 12, 20221.76001.82501.75501.82501.82504,305
Aug 11, 20221.81501.82501.70001.76001.760037,378
Aug 10, 20221.78001.81001.74001.76501.765010,596
Aug 09, 20221.88001.88001.72001.74001.740043,440
Aug 08, 20221.86501.90001.85001.86501.865014,506
Aug 05, 20221.90001.93501.88001.89001.890041,783
Aug 04, 20221.90001.94501.90001.90001.900034,261
Aug 03, 20221.80001.88501.78751.88501.885015,011
Aug 02, 20221.80001.84501.79001.80001.800011,368
Aug 01, 20221.77501.90501.77001.80001.8000113,628
Jul 29, 20221.68001.84501.65001.84501.845059,062
Jul 28, 20221.60001.67501.60001.65001.6500191,663
Jul 27, 20221.56001.56001.56001.56001.56007,580
Jul 26, 20221.59001.60001.59001.60001.600029,337
Jul 25, 20221.60001.60001.60001.60001.6000-
Jul 22, 20221.60001.61751.59001.60001.600047,235
Jul 21, 20221.60501.60501.56001.56001.560049,309
Jul 20, 20221.57501.63751.57501.60501.605054,380
Jul 19, 20221.44001.56001.44001.50001.500047,801
Jul 18, 20221.44001.51001.43501.48001.480039,594
Jul 15, 20221.49001.49001.44001.44001.4400114,504
Jul 14, 20221.46001.47501.39501.47501.475035,877
Jul 13, 20221.50001.50501.46001.46001.460016,118
Jul 12, 20221.56001.56501.50001.50001.50002,171
Jul 11, 20221.62001.64001.53501.57501.575011,467
Jul 08, 20221.62001.65001.62001.62001.62006,957
Jul 07, 20221.65001.65001.64001.64001.64002,954
Jul 06, 20221.64501.65001.60001.61001.610012,953
Jul 05, 20221.65001.66751.60501.64501.645018,106
Jul 04, 20221.60501.60501.60501.60501.60501
Jul 01, 20221.65001.70001.60001.60001.600013,195
Jun 30, 20221.52001.61501.50001.61501.615047,919
Jun 29, 20221.46501.50001.46501.50001.500017,612
Jun 28, 20221.46001.50001.46001.50001.500013,396
Jun 27, 20221.42001.50001.42001.45001.450023,749
Jun 24, 20221.35001.40001.35001.40001.400025,615
Jun 23, 20221.35001.38001.35001.35501.35506,869
Jun 22, 20221.35001.35501.35001.35001.350010,244
Jun 21, 20221.36001.38001.35001.35001.350015,049
Jun 20, 20221.35001.36001.35001.35001.350014,212
Jun 17, 20221.35001.35001.31001.33001.330037,383
Jun 16, 20221.34001.38501.33001.34001.340055,380
Jun 15, 20221.33001.40001.31001.33001.330058,402
Jun 14, 20221.40001.42001.26501.29001.2900190,359
Jun 10, 20221.46501.53501.37001.45001.450037,547
Jun 09, 20221.40001.40001.40001.40001.4000-
Jun 08, 20221.57501.58001.35001.40001.400073,234
Jun 07, 20221.73001.75501.51501.53501.535092,992
Jun 06, 20221.80001.84501.72001.75001.750013,137
Jun 03, 20221.73251.84501.68001.73501.735027,935
Jun 02, 20221.79501.80501.77501.80001.800011,666
Jun 01, 20221.78001.80001.68001.68001.680026,298
May 31, 20221.71501.71501.66001.68001.680031,792
May 30, 20221.80001.80001.70001.75001.75007,772
May 27, 20221.80001.80001.75001.80001.800011,901
May 26, 20221.88001.92501.79001.89001.890031,186
May 25, 20221.99501.99501.97501.97501.97509,099
May 24, 20221.90001.99001.85001.96001.9600103,494
May 23, 20221.85001.89001.82001.89001.890019,926
May 20, 20221.79501.85001.79501.79501.795034,965
May 19, 20221.79501.79501.66001.66001.660016,100
May 18, 20221.76001.77001.73501.73501.735022,595
May 17, 20221.81501.81501.72501.73001.730028,178
May 16, 20221.84001.84001.80501.80501.80501,459
May 13, 20221.73001.78001.71001.76001.760028,242
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement