Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Ansarada Group Limited (AND)
Ansarada Group Limited (AND) Historical

AND Ansarada Group Limited

2.465

-0.005 (-0.20%)

Jul 26 2024 - Closed

Delayed by 20 minutes

AND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	2.465	-0.01	-0.20%	2.48	2.48	2.46	632,756
Jul 25 2024	2.47	0.01	0.41%	2.47	2.48	2.47	885,918
Jul 24 2024	2.46	0.12	5.13%	2.46	2.47	2.46	950,555
Jul 23 2024	2.34	0.01	0.43%	2.33	2.35	2.33	51,419
Jul 22 2024	2.33	0.02	0.87%	2.33	2.33	2.32	16,030
Jul 19 2024	2.31	0.01	0.43%	2.30	2.32	2.30	17,342
Jul 18 2024	2.30	0.00	0.00%	2.30	2.31	2.30	285,520
Jul 17 2024	2.30	0.00	0.00%	2.31	2.31	2.285	140,646
Jul 16 2024	2.30	0.00	0.00%	2.33	2.33	2.27	228,335
Jul 15 2024	2.30	-0.01	-0.43%	2.26	2.30	2.26	42,420
Jul 12 2024	2.31	0.01	0.43%	2.31	2.31	2.29	33,475
Jul 11 2024	2.30	0.03	1.55%	2.26	2.30	2.25	33,607
Jul 10 2024	2.265	-0.02	-0.66%	2.29	2.29	2.26	11,065
Jul 09 2024	2.28	0.01	0.44%	2.26	2.28	2.26	29,906
Jul 08 2024	2.27	0.01	0.44%	2.27	2.27	2.26	16,771
Jul 05 2024	2.26	0.01	0.44%	2.245	2.26	2.24	20,687
Jul 04 2024	2.25	-0.01	-0.44%	2.25	2.25	2.24	66,207
Jul 03 2024	2.26	0.00	0.00%	2.27	2.27	2.26	10,577
Jul 02 2024	2.26	0.06	2.73%	2.25	2.26	2.24	133,310
Jul 01 2024	2.20	-0.01	-0.45%	2.22	2.23	2.20	16,611
Jun 28 2024	2.21	-0.05	-2.21%	2.26	2.27	2.19	188,671
Jun 27 2024	2.26	0.00	0.00%	2.24	2.26	2.20	31,874
Jun 26 2024	2.26	0.00	0.00%	2.26	2.27	2.25	219,434
Jun 25 2024	2.26	0.00	0.00%	2.26	2.27	2.26	84,765
Jun 24 2024	2.26	-0.04	-1.74%	2.26	2.26	2.26	24,406
Jun 21 2024	2.30	0.04	1.77%	2.26	2.33	2.26	46,321
Jun 20 2024	2.26	0.01	0.44%	2.25	2.27	2.25	57,945
Jun 19 2024	2.25	0.00	0.00%	2.25	2.26	2.25	63,415
Jun 18 2024	2.25	0.00	0.00%	2.26	2.26	2.25	56,795
Jun 17 2024	2.25	0.00	0.00%	2.25	2.26	2.25	27,314
Jun 14 2024	2.25	0.00	0.00%	2.25	2.27	2.25	23,911
Jun 13 2024	2.25	0.01	0.45%	2.30	2.30	2.25	16,742
Jun 12 2024	2.24	-0.01	-0.44%	2.24	2.25	2.24	35,149
Jun 11 2024	2.25	0.01	0.45%	2.25	2.26	2.24	169,838
Jun 07 2024	2.24	0.00	0.00%	2.24	2.25	2.24	22,727
Jun 06 2024	2.24	-0.01	-0.44%	2.25	2.25	2.24	38,345
Jun 05 2024	2.25	0.01	0.45%	2.24	2.25	2.23	46,901
Jun 04 2024	2.24	0.01	0.45%	2.24	2.24	2.23	72,146
Jun 03 2024	2.23	0.00	0.00%	2.24	2.24	2.23	35,427
May 31 2024	2.23	0.00	0.00%	2.23	2.23	2.23	15,297
May 30 2024	2.23	0.00	0.00%	2.23	2.25	2.23	74,447
May 29 2024	2.23	0.02	0.90%	2.23	2.24	2.21	13,112
May 28 2024	2.21	0.02	0.91%	2.21	2.23	2.19	48,451
May 27 2024	2.19	-0.02	-0.90%	2.22	2.22	2.15	151,457
May 24 2024	2.21	-0.04	-1.78%	2.25	2.25	2.21	34,366
May 23 2024	2.25	-0.04	-1.75%	2.29	2.29	2.25	48,101
May 22 2024	2.29	-0.01	-0.43%	2.30	2.31	2.29	11,415
May 21 2024	2.30	0.02	0.88%	2.29	2.30	2.27	31,296
May 20 2024	2.28	-0.01	-0.44%	2.30	2.30	2.28	17,928
May 17 2024	2.29	-0.03	-1.29%	2.33	2.33	2.29	104,924
May 16 2024	2.32	-0.01	-0.43%	2.32	2.34	2.32	31,736
May 15 2024	2.33	0.03	1.30%	2.31	2.37	2.31	139,663
May 14 2024	2.30	-0.03	-1.29%	2.30	2.35	2.30	55,003
May 13 2024	2.33	0.01	0.43%	2.30	2.35	2.30	326,262
May 10 2024	2.32	0.02	0.87%	2.26	2.34	2.26	156,198
May 09 2024	2.30	-0.14	-5.74%	2.43	2.44	2.28	800,956
May 08 2024	2.44	0.00	0.00%	2.44	2.44	2.43	214,121
May 07 2024	2.44	0.04	1.67%	2.41	2.44	2.41	187,763
May 06 2024	2.40	0.01	0.42%	2.40	2.41	2.39	237,184
May 03 2024	2.39	0.00	0.00%	2.39	2.41	2.39	190,993
May 02 2024	2.39	-0.02	-0.83%	2.41	2.41	2.39	130,542
May 01 2024	2.41	-0.01	-0.41%	2.44	2.44	2.40	286,053
Apr 30 2024	2.42	0.01	0.41%	2.41	2.43	2.40	153,821
Apr 29 2024	2.41	0.02	0.84%	2.40	2.43	2.40	274,973

Bank of Montreal Issuer ...

Bank of Montreal Autocal...

Source S&p 500 Etf

Airspan Networks

Advanced Container Techn... (CE)

Vontobel Financial Produ...

Vontobel Financial Produ...

ETRACS 2x Leveraged MSCI...

Vontobel Financial Produ...

iNAV Deka STOXX Europe S...

Vontobel Financial Produ...

AEX Induatrials

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