ANIM

Anima Historical Data

ANIM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 4.55 0.02 0.53% 4.58 4.59 4.52 624,286
May 12 2022 4.526 0.06 1.43% 4.396 4.572 4.362 840,112
May 11 2022 4.462 0.11 2.53% 4.416 4.47 4.362 999,826
May 10 2022 4.352 0.10 2.45% 4.302 4.414 4.27 1,371,179
May 09 2022 4.248 -0.12 -2.84% 4.36 4.37 4.248 1,056,060
May 06 2022 4.372 0.04 0.97% 4.34 4.416 4.242 1,496,953
May 05 2022 4.33 -0.20 -4.37% 4.60 4.60 4.33 2,163,358
May 04 2022 4.528 -0.12 -2.54% 4.63 4.70 4.51 1,786,000
May 03 2022 4.646 -0.02 -0.47% 4.662 4.742 4.626 1,076,301
May 02 2022 4.668 -0.01 -0.26% 4.65 4.708 4.50 1,203,424
Apr 29 2022 4.68 0.03 0.69% 4.79 4.816 4.574 1,884,861
Apr 28 2022 4.648 0.00 0.0% 4.648 4.648 4.648 0.00
Apr 27 2022 4.648 0.02 0.39% 4.602 4.66 4.542 1,750,428
Apr 26 2022 4.63 0.09 1.98% 4.582 4.70 4.576 2,345,133
Apr 25 2022 4.54 0.01 0.22% 4.464 4.55 4.42 2,461,983
Apr 22 2022 4.53 -0.09 -2.03% 4.61 4.624 4.488 1,690,464
Apr 21 2022 4.624 0.08 1.76% 4.544 4.72 4.544 2,311,755
Apr 20 2022 4.544 0.14 3.13% 4.40 4.556 4.40 2,493,820
Apr 19 2022 4.406 0.02 0.41% 4.376 4.42 4.358 667,215
Apr 18 2022 4.388 0.00 0.0% 4.388 4.388 4.388 0.00
Apr 15 2022 4.388 0.00 0.0% 4.388 4.388 4.388 0.00
Apr 14 2022 4.388 0.04 0.87% 4.37 4.412 4.348 663,336
Apr 13 2022 4.35 0.02 0.51% 4.31 4.35 4.296 803,930
Apr 12 2022 4.328 0.01 0.23% 4.274 4.352 4.244 1,229,405
Apr 11 2022 4.318 0.02 0.56% 4.30 4.324 4.242 1,182,589
Apr 08 2022 4.294 0.31 7.89% 4.224 4.39 4.188 4,712,474
Apr 07 2022 3.98 0.02 0.45% 3.98 4.056 3.958 506,230
Apr 06 2022 3.962 -0.11 -2.65% 4.064 4.108 3.916 1,016,976
Apr 05 2022 4.07 -0.05 -1.26% 4.11 4.138 4.068 794,831
Apr 04 2022 4.122 -0.01 -0.19% 4.14 4.156 4.082 764,176
Apr 01 2022 4.13 0.05 1.18% 4.082 4.19 4.066 1,072,631
Mar 31 2022 4.082 -0.10 -2.37% 4.20 4.20 4.057 1,910,092
Mar 30 2022 4.181 0.01 0.31% 4.17 4.214 4.119 1,258,240
Mar 29 2022 4.168 0.14 3.4% 4.09 4.192 4.082 1,221,205
Mar 28 2022 4.031 0.04 1.1% 4.03 4.078 4.01 1,832,657
Mar 25 2022 3.987 -0.01 -0.15% 3.99 4.033 3.962 926,117
Mar 24 2022 3.993 -0.05 -1.24% 4.035 4.05 3.983 1,148,102
Mar 23 2022 4.043 -0.03 -0.66% 4.10 4.101 4.015 1,326,240
Mar 22 2022 4.07 0.13 3.25% 3.926 4.099 3.926 1,241,828
Mar 21 2022 3.942 0.01 0.13% 3.929 4.038 3.929 1,426,024
Mar 18 2022 3.937 0.01 0.25% 3.938 3.981 3.866 2,410,705
Mar 17 2022 3.927 -0.04 -0.88% 3.992 4.026 3.861 1,311,382
Mar 16 2022 3.962 0.21 5.65% 3.867 3.99 3.804 2,205,100
Mar 15 2022 3.75 -0.03 -0.66% 3.743 3.801 3.686 1,238,073
Mar 14 2022 3.775 0.15 3.99% 3.674 3.84 3.674 1,688,677
Mar 11 2022 3.63 0.10 2.75% 3.537 3.732 3.537 1,390,718
Mar 10 2022 3.533 -0.12 -3.26% 3.71 3.72 3.526 2,810,580
Mar 09 2022 3.652 0.25 7.19% 3.54 3.652 3.489 6,589,058
Mar 08 2022 3.407 0.06 1.85% 3.23 3.504 3.23 3,655,707
Mar 07 2022 3.345 -0.05 -1.33% 3.223 3.397 3.075 5,002,121
Mar 04 2022 3.39 -0.31 -8.38% 3.663 3.674 3.381 4,196,421
Mar 03 2022 3.70 -0.24 -6.16% 4.00 4.00 3.70 3,725,925
Mar 02 2022 3.943 -0.13 -3.17% 4.08 4.10 3.923 4,563,517
Mar 01 2022 4.072 -0.16 -3.74% 4.237 4.248 4.046 3,003,028
Feb 28 2022 4.23 -0.18 -3.97% 4.32 4.328 4.175 3,524,401
Feb 25 2022 4.405 0.05 1.15% 4.391 4.425 4.304 2,466,181
Feb 24 2022 4.355 -0.30 -6.34% 4.46 4.54 4.257 2,817,611
Feb 23 2022 4.65 0.07 1.59% 4.633 4.765 4.595 1,999,356
Feb 22 2022 4.577 0.01 0.28% 4.45 4.625 4.419 932,360
Feb 21 2022 4.564 -0.15 -3.16% 4.718 4.755 4.549 874,600
Feb 18 2022 4.713 0.00 0.08% 4.70 4.763 4.687 704,492
Feb 17 2022 4.709 -0.12 -2.46% 4.84 4.848 4.701 906,813
Feb 16 2022 4.828 -0.06 -1.21% 4.896 4.951 4.774 1,472,533
Feb 15 2022 4.887 0.22 4.71% 4.69 4.887 4.682 2,859,062
Your Recent History
BIT
ANIM
Anima
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.

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

P: V: D:20220516 18:26:56