Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AVXL Historical Prices

Anavex Life Sciences · daily open, high, low, close & volume

Trading days
249
Period high
7.60
Period low
1.13
Period change
-82.76%
DateOpenHighLowCloseChangeVolume
Nov 4, 20261.241.291.221.26+5.00%929,132
Nov 3, 20261.151.251.151.20+5.26%814,821
Nov 2, 20261.181.201.131.14-4.20%1,113,245
Oct 30, 20261.301.301.181.19-8.46%1,198,071
Oct 29, 20261.311.321.271.30+0.00%900,161
Oct 28, 20261.301.301.251.30-0.76%1,024,851
Oct 27, 20261.281.311.251.31+2.34%1,351,156
Oct 26, 20261.301.311.251.28-3.76%912,377
Oct 23, 20261.341.351.291.33-2.21%599,849
Oct 22, 20261.331.411.331.36+0.00%1,015,008
Oct 21, 20261.401.401.311.36+0.00%1,055,183
Oct 20, 20261.251.401.231.36+8.80%1,672,722
Oct 19, 20261.301.311.141.25-4.58%1,873,554
Oct 16, 20261.471.471.301.31-11.49%1,470,241
Oct 15, 20261.501.541.471.48-0.67%1,768,350
Oct 14, 20261.451.551.451.49+0.68%1,226,136
Oct 13, 20261.531.531.481.48-1.99%1,194,824
Oct 12, 20261.471.541.451.51+1.34%1,192,706
Oct 9, 20261.541.541.441.49-3.25%1,286,328
Oct 8, 20261.531.581.501.54+0.65%1,467,842
Oct 7, 20261.571.611.511.53-4.38%1,336,365
Oct 6, 20261.661.711.561.60-2.74%1,435,118
Oct 5, 20261.791.811.631.65-9.62%2,031,597
Oct 2, 20261.881.881.721.82-3.70%1,989,710
Oct 1, 20262.002.011.881.89-6.44%2,342,819
Sep 30, 20262.382.381.892.02-14.41%2,965,136
Sep 29, 20262.352.422.312.36+0.43%1,756,147
Sep 28, 20262.422.432.352.35-1.26%522,543
Sep 25, 20262.352.432.322.38+1.71%744,393
Sep 24, 20262.332.372.272.34-0.43%937,053
Sep 23, 20262.472.492.312.35-4.86%779,168
Sep 22, 20262.412.482.392.47+2.92%639,993
Sep 21, 20262.422.422.352.40-0.83%574,478
Sep 18, 20262.422.452.382.42+0.41%920,589
Sep 17, 20262.412.482.402.41+2.12%364,751
Sep 16, 20262.442.472.312.36-3.28%906,105
Sep 15, 20262.592.592.432.44-6.15%946,237
Sep 14, 20262.612.642.552.60-0.76%658,133
Sep 11, 20262.712.742.612.62-4.73%624,097
Sep 9, 20262.842.902.742.75-3.51%438,581
Sep 8, 20262.812.882.772.85-0.35%558,784
Sep 4, 20262.822.902.812.86+0.35%307,151
Sep 3, 20262.902.942.822.85-1.38%421,923
Sep 2, 20262.882.982.812.89+3.21%587,454
Aug 31, 20262.952.972.782.80-6.35%1,034,003
Aug 28, 20263.123.132.962.99-4.47%893,448
Aug 27, 20263.253.263.123.13-3.40%652,701
Aug 26, 20263.503.543.223.24-8.99%1,180,598
Aug 25, 20263.373.683.373.56+14.47%2,475,504
Aug 24, 20263.223.233.093.11-4.01%457,403
Aug 21, 20263.173.293.163.24+3.51%480,789
Aug 20, 20263.343.363.093.13-7.67%557,176
Aug 19, 20263.203.413.203.39+5.94%655,293
Aug 18, 20263.163.223.103.20-0.31%400,665
Aug 17, 20263.193.233.153.21-0.31%464,791
Aug 14, 20263.253.273.143.22-1.53%698,067
Aug 13, 20263.403.403.223.27-4.11%829,934
Aug 12, 20263.503.573.403.41-2.85%667,079
Aug 11, 20263.373.543.363.51+3.54%662,618
Aug 10, 20263.333.443.283.39+1.50%668,801
Aug 7, 20263.333.403.323.34+1.83%1,045,898
Aug 6, 20263.173.323.163.28+2.50%856,159
Aug 5, 20263.183.263.123.20+1.59%1,166,259
Aug 4, 20262.943.302.943.15+6.78%1,977,762
Aug 3, 20262.802.972.742.95+7.27%1,444,021
Jul 31, 20262.672.772.662.75+1.85%1,198,643
Jul 30, 20262.512.712.512.70+8.43%1,249,726
Jul 29, 20262.562.602.482.49-3.11%1,100,063
Jul 28, 20262.482.602.472.57+2.80%775,994
Jul 27, 20262.412.542.382.50+4.17%716,573
Jul 24, 20262.482.502.392.40-3.23%1,012,627
Jul 23, 20262.482.562.462.48-2.75%1,179,850
Jul 22, 20262.542.602.512.55-0.20%656,175
Jul 21, 20262.392.592.392.56+5.58%829,805
Jul 20, 20262.412.452.372.42+1.26%850,670
Jul 17, 20262.282.432.252.39+2.14%1,921,051
Jul 16, 20262.472.472.292.34-6.40%763,694
Jul 15, 20262.442.502.402.50+2.88%732,025
Jul 14, 20262.332.482.302.43+3.40%860,729
Jul 13, 20262.462.512.302.35-6.00%1,319,076
Jul 10, 20262.702.712.422.50-7.41%749,694
Jul 9, 20262.712.752.632.70+0.00%895,753
Jul 8, 20262.672.792.652.70-0.37%776,516
Jul 7, 20262.692.732.602.71+1.88%851,505
Jul 6, 20262.772.772.662.66-3.62%636,986
Jul 2, 20262.602.792.572.76+6.98%1,175,012
Jul 1, 20262.592.632.562.58-0.39%1,128,377
Jun 30, 20262.562.662.562.59-0.38%893,019
Jun 29, 20262.622.642.502.60-0.76%796,783
Jun 26, 20262.462.632.462.62+6.29%4,198,743
Jun 25, 20262.582.582.462.46-3.71%940,985
Jun 24, 20262.572.672.552.56-0.78%758,930
Jun 23, 20262.502.672.492.58+1.57%780,950
Jun 22, 20262.732.802.532.54-6.96%1,154,863
Jun 18, 20262.732.782.582.73+2.25%8,914,887
Jun 17, 20262.602.772.562.67+5.95%1,478,033
Jun 16, 20262.492.542.442.52+0.80%951,277
Jun 15, 20262.552.582.472.50+0.00%934,374
Jun 12, 20262.502.582.452.50+0.00%1,222,156
Jun 11, 20262.442.542.412.50+1.63%974,781
Jun 10, 20262.532.582.462.46-3.15%921,873
Jun 9, 20262.652.732.482.54-3.05%868,983
Jun 8, 20262.612.642.542.62+1.95%895,049
Jun 5, 20262.822.822.562.57-8.87%942,450
Jun 4, 20262.682.912.652.82+6.62%937,736
Jun 3, 20262.732.752.612.65-5.03%1,054,061
Jun 2, 20262.982.982.682.79-6.54%2,421,421
Jun 1, 20262.993.072.912.98-1.65%1,592,963
May 29, 20262.953.042.813.03+3.06%1,314,606
May 28, 20262.782.982.782.94+6.52%1,421,853
May 27, 20262.702.842.682.76+1.85%1,157,512
May 26, 20262.692.802.652.71+0.56%924,437
May 22, 20262.702.742.632.69-0.55%1,119,999
May 21, 20262.722.792.682.71-1.45%954,709
May 20, 20262.682.762.672.75+3.00%880,526
May 19, 20262.862.882.672.67-7.29%1,563,241
May 18, 20262.922.982.832.88-1.03%937,111
May 15, 20263.043.062.882.91-5.52%1,216,468
May 14, 20263.073.142.943.08+0.00%1,250,747
May 13, 20263.023.103.013.08+0.65%1,244,414
May 12, 20263.243.303.023.06-5.56%1,236,108
May 11, 20263.193.363.163.24+0.62%1,063,271
May 8, 20263.123.253.123.22+3.21%735,530
May 7, 20263.343.393.123.12-6.59%1,318,382
May 6, 20263.253.353.063.34-0.60%1,088,181
May 5, 20263.453.493.333.36-1.47%480,400
May 4, 20263.353.503.353.41+2.71%726,206
May 1, 20263.323.353.273.32-0.60%505,437
Apr 30, 20263.283.423.263.34+2.45%651,097
Apr 29, 20263.303.343.233.26-3.26%587,098
Apr 28, 20263.233.383.233.37+2.43%616,667
Apr 27, 20263.343.443.253.29-1.50%739,765
Apr 24, 20263.343.413.233.34+0.91%617,588
Apr 23, 20263.533.583.263.31-8.31%986,931
Apr 22, 20263.583.693.523.61+3.14%752,380
Apr 21, 20263.673.693.483.50-4.11%768,074
Apr 20, 20263.573.753.543.65+0.27%1,138,039
Apr 17, 20263.463.683.453.64+7.06%1,541,672
Apr 16, 20263.253.423.243.40+4.94%817,236
Apr 15, 20263.153.253.113.24+3.85%993,762
Apr 14, 20263.153.313.043.12+0.32%1,789,068
Apr 13, 20262.953.132.933.11+5.42%907,706
Apr 10, 20263.063.082.902.95-3.28%1,035,287
Apr 9, 20263.003.122.983.05+0.33%795,286
Apr 8, 20263.183.233.023.04-1.30%1,022,308
Apr 7, 20262.923.102.873.08+4.05%1,073,281
Apr 6, 20263.023.092.952.96-1.00%1,004,775
Apr 2, 20263.043.062.952.99-3.55%1,166,347
Apr 1, 20263.083.193.063.10+0.98%1,345,723
Mar 31, 20262.853.092.853.07+8.87%1,875,508
Mar 30, 20262.752.852.692.82+0.00%1,570,512
Mar 27, 20262.832.892.752.82-2.08%2,432,197
Mar 26, 20262.713.022.652.88+5.11%3,912,047
Mar 25, 20263.013.122.612.74-34.61%14,061,074
Mar 24, 20264.474.554.164.19-5.63%1,040,748
Mar 23, 20264.104.614.104.44+9.36%2,108,100
Mar 20, 20264.204.284.044.06-3.33%2,767,797
Mar 19, 20264.204.324.064.20-1.41%1,576,963
Mar 18, 20264.514.514.254.26-6.37%907,901
Mar 17, 20264.754.824.524.55-3.40%1,047,789
Mar 16, 20264.754.834.674.71+1.29%493,560
Mar 13, 20264.714.874.634.65+0.00%989,416
Mar 12, 20264.584.684.394.65+0.00%963,476
Mar 11, 20264.624.694.524.65+0.22%594,731
Mar 10, 20264.784.834.554.64-3.13%701,337
Mar 9, 20264.684.904.624.79+3.01%900,614
Mar 6, 20264.664.744.424.65-2.31%1,206,883
Mar 5, 20265.005.024.704.76-4.80%1,085,732
Mar 4, 20264.665.184.625.00+6.61%1,499,559
Mar 3, 20264.454.744.454.69+3.53%1,217,999
Mar 2, 20264.314.664.304.53+2.26%922,817
Feb 27, 20264.404.464.284.43-0.67%2,385,124
Feb 26, 20264.434.494.244.46+1.36%858,850
Feb 25, 20264.404.704.364.40+0.92%1,189,417
Feb 24, 20264.174.424.154.36+4.81%1,013,287
Feb 23, 20264.094.244.074.16+0.97%573,845
Feb 20, 20264.154.184.074.12+0.00%800,557
Feb 19, 20264.134.144.004.12+1.98%736,066
Feb 18, 20264.034.164.004.04+0.00%933,154
Feb 17, 20263.974.093.894.04+2.80%886,567
Feb 13, 20263.984.183.913.93+0.26%1,080,530
Feb 12, 20263.904.003.773.92+1.03%1,338,195
Feb 11, 20263.974.043.753.88-2.02%1,407,224
Feb 10, 20264.344.353.953.96-8.97%1,669,461
Feb 9, 20264.204.544.074.35+6.10%1,800,254
Feb 6, 20263.864.263.824.10+7.61%1,681,796
Feb 5, 20264.144.193.813.81-7.75%1,440,435
Feb 4, 20264.444.444.104.13-5.92%2,621,191
Feb 3, 20264.504.654.334.39-2.88%1,268,783
Feb 2, 20264.624.704.494.52-3.83%1,391,937
Jan 30, 20264.835.054.684.70-4.28%1,834,417
Jan 29, 20264.864.994.784.91+0.82%744,867
Jan 28, 20265.065.064.854.87-3.56%908,339
Jan 27, 20264.965.074.865.05+0.60%830,593
Jan 26, 20265.205.204.955.02-4.56%873,866
Jan 23, 20265.255.325.055.26-0.75%1,229,748
Jan 22, 20265.305.365.185.30+0.00%1,134,291
Jan 21, 20265.035.354.955.30+5.37%1,425,553
Jan 20, 20264.875.214.785.03+0.40%1,708,855
Jan 16, 20264.875.194.735.01+3.30%1,735,973
Jan 15, 20264.884.964.674.85+0.62%1,138,914
Jan 14, 20264.684.914.674.82+3.88%2,134,770
Jan 13, 20264.374.704.214.64+8.16%1,874,588
Jan 12, 20264.304.344.114.29+0.23%987,578
Jan 9, 20264.374.434.204.28+0.23%1,484,962
Jan 8, 20264.094.313.974.27+4.15%1,270,709
Jan 7, 20263.994.203.974.10+2.24%1,600,328
Jan 6, 20264.134.373.984.01+1.52%2,708,650
Jan 5, 20263.663.983.653.95+7.34%1,559,650
Jan 2, 20263.633.713.503.68+3.37%1,554,116
Dec 31, 20253.773.783.523.56-6.32%1,513,848
Dec 30, 20253.653.823.623.80+4.11%4,948,300
Dec 29, 20253.593.723.573.65+0.27%1,714,512
Dec 26, 20253.693.743.573.64-2.15%1,614,383
Dec 24, 20253.713.803.653.72-0.27%953,792
Dec 23, 20253.763.813.663.73-0.53%2,093,914
Dec 22, 20253.633.823.563.75+2.18%2,555,316
Dec 19, 20253.904.013.603.67-5.66%5,278,991
Dec 18, 20253.984.083.793.89-0.77%1,793,228
Dec 17, 20253.994.093.813.92-2.49%2,887,537
Dec 16, 20254.044.223.944.02-2.90%1,935,209
Dec 15, 20253.934.223.874.14+2.99%2,329,347
Dec 12, 20253.674.163.664.02-2.19%4,861,956
Dec 11, 20254.004.173.984.11+0.74%1,566,228
Dec 10, 20254.364.403.964.08-7.48%1,609,859
Dec 9, 20254.304.584.214.41+1.61%1,150,196
Dec 8, 20254.484.884.334.34-1.36%1,529,283
Dec 5, 20254.434.524.324.40-1.12%1,077,696
Dec 4, 20254.494.584.294.45-2.63%1,868,245
Dec 3, 20253.804.843.804.57+24.52%7,460,122
Dec 2, 20253.803.943.623.67-3.93%1,834,773
Dec 1, 20253.834.053.673.82-0.26%3,075,992
Nov 28, 20253.933.963.733.83-0.78%1,682,915
Nov 26, 20253.553.923.463.86+11.56%3,758,960
Nov 25, 20253.293.693.183.46+12.34%4,524,781
Nov 24, 20253.233.293.003.08-5.52%3,999,703
Nov 21, 20253.173.373.133.26+2.84%2,795,354
Nov 20, 20253.583.653.053.17-11.94%5,827,619
Nov 19, 20253.473.743.403.60+2.86%2,212,395
Nov 18, 20253.543.643.443.50-2.23%2,697,005
Nov 17, 20253.504.043.283.58-1.78%6,351,742
Nov 14, 20252.964.142.863.65-35.94%22,983,365
Nov 13, 20256.907.255.105.69-17.54%8,746,416
Nov 12, 20256.796.996.556.90+0.73%1,704,360
Nov 11, 20256.596.956.496.85+5.55%2,288,853
Nov 10, 20257.567.606.356.49-10.97%4,638,673
Nov 7, 20257.417.547.117.29-1.49%1,599,329
Nov 6, 20257.307.597.227.40+1.23%1,142,370
Nov 5, 20257.407.517.277.31-2.14%1,545,875

Daily open, high, low, close and volume for Anavex Life Sciences (AVXL). Showing 249 trading days. Unadjusted prices.