Antara Lifesciences Ltd Historical Data - ANR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Antara Lifesciences Ltd (ANR)

0.048

0.002

(4.35%)

Closed April 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.006	14.2857142857	0.042	0.048	0.036	387405	0.04145267	DE
4	0.006	14.2857142857	0.042	0.048	0.034	313360	0.04152079	DE
12	0.026	118.181818182	0.022	0.048	0.022	260577	0.03591323	DE
26	0.015	45.4545454545	0.033	0.048	0.021	206808	0.03315114	DE
52	0.018	60	0.03	0.052	0.021	399578	0.03125959	DE
156	-0.122	-71.7647058824	0.17	0.185	0.021	182146	0.05413037	DE
260	-0.322	-87.027027027	0.37	0.435	0.021	137476	0.09914633	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.048	0.002	4.35	0.046	0.048	0.046	506975
1713939300	0.046	0.0030001	6.98	0.046	0.046	0.046	111942
1713852900	0.0429999	0.0009999	2.38	0.0429999	0.044	0.0429999	22046
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

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