New Zealand markets open in 8 hours 6 minutes

Ansarada Group Limited (AND.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.25000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20242.26002.26002.25002.25002.250056,795
17 Jun 20242.25002.26002.25002.25002.250027,314
14 Jun 20242.25002.27002.25002.25002.250023,911
13 Jun 20242.30002.30002.25002.25002.250016,742
12 Jun 20242.24002.25002.24002.24002.240035,149
11 Jun 20242.25002.26002.24002.25002.2500169,838
07 Jun 20242.24002.25002.24002.24002.240022,727
06 Jun 20242.25002.25002.24002.24002.240038,345
05 Jun 20242.24002.25002.24002.25002.250046,901
04 Jun 20242.24002.24002.23002.24002.240072,146
03 Jun 20242.24002.24002.23002.23002.230035,427
31 May 20242.23002.23002.23002.23002.230015,297
30 May 20242.23002.25002.23002.23002.230074,447
29 May 20242.23002.24002.21002.23002.230013,112
28 May 20242.21002.23002.19002.21002.210048,451
27 May 20242.22002.22002.15002.19002.1900151,457
24 May 20242.25002.25002.21002.21002.210034,366
23 May 20242.29002.29002.25002.25002.250048,101
22 May 20242.30002.31002.29002.29002.290011,415
21 May 20242.29002.30002.27002.30002.300031,296
20 May 20242.30002.30002.28002.28002.280017,928
17 May 20242.33002.33002.29002.29002.2900104,924
16 May 20242.32002.34002.32002.32002.320031,736
15 May 20242.31002.37002.31002.33002.3300139,663
14 May 20242.30002.35002.30002.30002.300055,003
13 May 20242.30002.35002.30002.35002.3500326,262
10 May 20242.26002.34002.26002.30002.3000156,198
09 May 20242.43002.44002.28002.30002.3000800,956
08 May 20242.44002.44002.43002.43002.4300214,121
07 May 20242.41002.44002.41002.44002.4400187,763
06 May 20242.40002.41002.39002.40002.4000237,184
03 May 20242.39002.41002.39002.39002.3900190,993
02 May 20242.41002.41002.39002.39002.3900130,542
01 May 20242.44002.44002.40002.41002.4100286,053
30 Apr 20242.41002.44002.40002.44002.4400153,821
29 Apr 20242.40002.43002.40002.41002.4100274,973
26 Apr 20242.38002.40002.38002.39002.3900180,650
24 Apr 20242.38002.40002.38002.40002.4000378,213
23 Apr 20242.40002.40002.39002.40002.400030,367
22 Apr 20242.38002.40002.38002.40002.4000162,504
19 Apr 20242.40002.41002.28002.40002.4000562,619
18 Apr 20242.42002.43002.40002.43002.4300130,395
17 Apr 20242.42002.43002.41502.43002.4300496,182
16 Apr 20242.44002.44002.43002.44002.4400195,236
15 Apr 20242.45002.45002.44002.44002.4400138,627
12 Apr 20242.44002.45002.44002.44002.4400887,083
11 Apr 20242.44002.44002.43002.43002.4300478,279
10 Apr 20242.43002.44002.43002.43002.430046,124
09 Apr 20242.43002.44002.43002.43002.430032,603
08 Apr 20242.46002.46002.43002.44002.4400161,162
05 Apr 20242.45002.46002.45002.46002.460011,159
04 Apr 20242.44002.46002.44002.45002.450026,870
03 Apr 20242.45002.46002.45002.46002.46004,974
02 Apr 20242.44002.46002.44002.45002.450083,785
28 Mar 20242.43002.46002.43002.45002.450058,867
27 Mar 20242.44002.45002.43002.44002.440020,064
26 Mar 20242.43002.45002.43002.43002.4300168,794
25 Mar 20242.45002.45002.43002.44002.440040,406
22 Mar 20242.42002.44002.42002.43002.430088,392
21 Mar 20242.42002.43002.42002.42002.420012,930
20 Mar 20242.42002.42002.42002.42002.4200147,199
19 Mar 20242.42002.42002.42002.42002.420025,593
18 Mar 20242.42002.43002.41002.42002.4200465,950
15 Mar 20242.42002.43002.42002.42002.4200132,802
14 Mar 20242.42002.42002.42002.42002.420020,000
13 Mar 20242.42002.43002.41002.42002.4200211,497
12 Mar 20242.42002.42002.42002.42002.4200126,171
11 Mar 20242.41002.42002.41002.41002.4100160,569
08 Mar 20242.39002.42002.38002.41002.4100745,330
07 Mar 20242.40002.40002.37002.38002.3800216,934
06 Mar 20242.40002.40002.39002.40002.4000125,556
05 Mar 20242.43002.43002.39002.40002.4000749,397
04 Mar 20242.42002.42002.41002.42002.4200251,173
01 Mar 20242.42002.43002.42002.42002.4200112,992
29 Feb 20242.42002.43002.41002.43002.4300102,098
28 Feb 20242.42002.42002.41002.41002.410021,897
27 Feb 20242.41002.42002.41002.42002.420048,831
26 Feb 20242.41002.41502.40002.40002.400022,900
23 Feb 20242.40002.41002.40002.40002.400025,406
22 Feb 20242.37002.42002.37002.40002.4000104,388
21 Feb 20242.42002.42502.40502.41002.4100793,443
20 Feb 20242.42002.43002.42002.42002.4200167,358
19 Feb 20242.42002.43002.42002.42502.42501,086,415
16 Feb 20242.43002.43002.42502.43002.4300134,812
15 Feb 20242.42002.44002.42002.44002.4400427,101
14 Feb 20242.43002.43002.42002.42002.4200757,391
13 Feb 20242.44002.47002.42002.43002.4300929,655
12 Feb 20241.87002.15001.87002.10002.1000145,747
09 Feb 20241.80001.86501.79501.86501.8650343,161
08 Feb 20241.83001.83001.75501.79001.790074,045
07 Feb 20241.81001.81001.80001.80501.805013,046
06 Feb 20241.81001.84501.79001.84501.84501,138,397
05 Feb 20241.82501.84501.80001.80001.8000293,985
02 Feb 20241.80001.85001.78501.85001.8500346,039
01 Feb 20241.80001.80001.77501.79001.790053,043
31 Jan 20241.76751.81001.75001.79001.790020,714
30 Jan 20241.71001.77501.69501.77001.770081,104
29 Jan 20241.77501.77501.75001.75001.75002,037
25 Jan 20241.75001.75001.75001.75001.75001,912
24 Jan 20241.80001.80001.71501.75001.750012,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...