ANX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.025 | 0.001 | 4.17% | 0.024 | 0.025 | 0.024 | 1,433,439 |
Apr 24 2024 | 0.024 | 0.00 | 0.00% | 0.025 | 0.025 | 0.024 | 555,340 |
Apr 23 2024 | 0.024 | 0.00 | 0.00% | 0.023 | 0.024 | 0.023 | 1,101,133 |
Apr 22 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.0255 | 0.024 | 1,783,833 |
Apr 19 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.024 | 1,966,367 |
Apr 18 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.026 | 0.025 | 2,210,888 |
Apr 17 2024 | 0.026 | 0.00 | 0.00% | 0.027 | 0.027 | 0.026 | 1,261,088 |
Apr 16 2024 | 0.026 | -0.0015 | -5.45% | 0.027 | 0.028 | 0.026 | 3,731,132 |
Apr 15 2024 | 0.0275 | -0.0005 | -1.79% | 0.027 | 0.028 | 0.027 | 2,808,189 |
Apr 12 2024 | 0.028 | 0.002 | 7.69% | 0.026 | 0.03 | 0.026 | 3,257,445 |
Apr 11 2024 | 0.026 | -0.0025 | -8.77% | 0.028 | 0.028 | 0.026 | 1,349,403 |
Apr 10 2024 | 0.0285 | 0.004 | 16.33% | 0.025 | 0.029 | 0.024 | 3,692,453 |
Apr 09 2024 | 0.0245 | 0.0015 | 6.52% | 0.025 | 0.025 | 0.0245 | 127,500 |
Apr 08 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
Apr 05 2024 | 0.023 | -0.002 | -8.00% | 0.025 | 0.025 | 0.023 | 1,269,907 |
Apr 04 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 288,808 |
Apr 03 2024 | 0.025 | 0.00 | 0.00% | 0.028 | 0.028 | 0.025 | 515,749 |
Apr 02 2024 | 0.025 | 0.003 | 13.64% | 0.023 | 0.025 | 0.023 | 2,005,226 |
Mar 28 2024 | 0.022 | 0.001 | 4.76% | 0.022 | 0.022 | 0.021 | 1,149,339 |
Mar 27 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.0215 | 0.021 | 1,301,345 |
Mar 26 2024 | 0.021 | -0.002 | -8.70% | 0.022 | 0.022 | 0.02 | 634,319 |
Mar 25 2024 | 0.023 | 0.001 | 4.55% | 0.023 | 0.023 | 0.023 | 729,670 |
Mar 22 2024 | 0.022 | -0.001 | -4.35% | 0.023 | 0.023 | 0.022 | 121,110 |
Mar 21 2024 | 0.023 | -0.001 | -4.17% | 0.024 | 0.024 | 0.023 | 653,801 |
Mar 20 2024 | 0.024 | 0.003 | 14.29% | 0.022 | 0.024 | 0.022 | 338,454 |
Mar 19 2024 | 0.021 | -0.001 | -4.55% | 0.022 | 0.022 | 0.021 | 949,784 |
Mar 18 2024 | 0.022 | 0.002 | 10.00% | 0.021 | 0.024 | 0.021 | 1,795,278 |
Mar 15 2024 | 0.02 | -0.001 | -4.76% | 0.021 | 0.021 | 0.02 | 1,114,925 |
Mar 14 2024 | 0.021 | 0.002 | 10.53% | 0.02 | 0.025 | 0.02 | 3,901,343 |
Mar 13 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
Mar 12 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 851,480 |
Mar 11 2024 | 0.019 | -0.0005 | -2.56% | 0.02 | 0.02 | 0.019 | 217,798 |
Mar 08 2024 | 0.0195 | -0.0005 | -2.50% | 0.02 | 0.02 | 0.019 | 769,283 |
Mar 07 2024 | 0.02 | 0.001 | 5.26% | 0.02 | 0.02 | 0.02 | 30,000 |
Mar 06 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 700,000 |
Mar 05 2024 | 0.019 | -0.002 | -9.52% | 0.021 | 0.021 | 0.019 | 2,349,170 |
Mar 04 2024 | 0.021 | 0.001 | 5.00% | 0.022 | 0.022 | 0.021 | 818,975 |
Mar 01 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 20,000 |
Feb 29 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 161,628 |
Feb 28 2024 | 0.02 | 0.001 | 5.26% | 0.019 | 0.02 | 0.019 | 106,894 |
Feb 27 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 549,601 |
Feb 26 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 180,052 |
Feb 23 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
Feb 22 2024 | 0.019 | -0.001 | -5.00% | 0.021 | 0.023 | 0.019 | 415,927 |
Feb 21 2024 | 0.02 | -0.001 | -4.76% | 0.021 | 0.021 | 0.02 | 765,570 |
Feb 20 2024 | 0.021 | 0.002 | 10.53% | 0.019 | 0.021 | 0.019 | 155,257 |
Feb 19 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
Feb 16 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
Feb 15 2024 | 0.019 | -0.001 | -5.00% | 0.019 | 0.019 | 0.019 | 50,000 |
Feb 14 2024 | 0.02 | 0.001 | 5.26% | 0.019 | 0.02 | 0.019 | 1,698,782 |
Feb 13 2024 | 0.019 | -0.001 | -5.00% | 0.02 | 0.02 | 0.019 | 1,614,329 |
Feb 12 2024 | 0.02 | 0.00 | 0.00% | 0.019 | 0.02 | 0.019 | 184,799 |
Feb 09 2024 | 0.02 | 0.00 | 0.00% | 0.021 | 0.021 | 0.02 | 849,848 |
Feb 08 2024 | 0.02 | -0.001 | -4.76% | 0.02 | 0.02 | 0.02 | 518,901 |
Feb 07 2024 | 0.021 | 0.00 | 0.00% | 0.022 | 0.022 | 0.02 | 1,281,033 |
Feb 06 2024 | 0.021 | -0.002 | -8.70% | 0.022 | 0.022 | 0.021 | 1,009,188 |
Feb 05 2024 | 0.023 | 0.001 | 4.55% | 0.023 | 0.023 | 0.022 | 2,363,251 |
Feb 02 2024 | 0.022 | -0.001 | -4.35% | 0.023 | 0.023 | 0.022 | 648,890 |
Feb 01 2024 | 0.023 | 0.002 | 9.52% | 0.022 | 0.023 | 0.022 | 221,702 |
Jan 31 2024 | 0.021 | -0.002 | -8.70% | 0.023 | 0.023 | 0.021 | 254,516 |
Jan 30 2024 | 0.023 | 0.002 | 9.52% | 0.021 | 0.023 | 0.02 | 649,175 |