ADX:ANAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	1.18	1.18	1.16	1.17	1.17	-0.85%	7,353,591
Jul 22, 2026	1.17	1.20	1.16	1.18	1.18	-	57,051,840
Jul 21, 2026	1.18	1.19	1.16	1.18	1.18	-	4,446,126
Jul 20, 2026	1.17	1.19	1.15	1.18	1.18	-	11,302,184
Jul 17, 2026	1.19	1.19	1.17	1.18	1.18	-0.84%	37,169,551
Jul 16, 2026	1.19	1.19	1.18	1.19	1.19	0.85%	53,324,362
Jul 15, 2026	1.20	1.20	1.18	1.18	1.18	-0.84%	10,178,678
Jul 14, 2026	1.20	1.21	1.18	1.19	1.19	-2.46%	19,173,081
Jul 13, 2026	1.22	1.23	1.20	1.22	1.22	-0.81%	28,131,460
Jul 10, 2026	1.20	1.24	1.19	1.23	1.23	2.50%	30,694,636
Jul 9, 2026	1.16	1.20	1.16	1.20	1.20	1.69%	32,226,257
Jul 8, 2026	1.17	1.18	1.14	1.18	1.18	-1.67%	28,296,727
Jul 7, 2026	1.20	1.21	1.17	1.20	1.20	-0.83%	19,102,099
Jul 6, 2026	1.21	1.21	1.21	1.21	1.21	-	-
Jul 3, 2026	1.20	1.21	1.18	1.21	1.21	1.68%	8,155,632
Jul 2, 2026	1.18	1.23	1.16	1.19	1.19	-	24,719,846
Jul 1, 2026	1.25	1.25	1.19	1.19	1.19	-4.80%	19,246,119
Jun 30, 2026	1.26	1.26	1.24	1.25	1.25	-	5,878,464
Jun 29, 2026	1.29	1.29	1.25	1.25	1.25	-0.79%	41,099,469
Jun 26, 2026	1.23	1.31	1.20	1.26	1.26	0.80%	23,889,613
Jun 25, 2026	1.31	1.31	1.25	1.25	1.25	-4.58%	10,818,705
Jun 24, 2026	1.32	1.33	1.30	1.31	1.31	-1.50%	6,378,634
Jun 23, 2026	1.31	1.35	1.29	1.33	1.33	-	39,116,261
Jun 22, 2026	1.40	1.41	1.33	1.33	1.33	-4.32%	31,786,128
Jun 19, 2026	1.41	1.42	1.38	1.39	1.39	-2.11%	13,146,530
Jun 18, 2026	1.44	1.44	1.41	1.42	1.42	-1.39%	13,717,400
Jun 17, 2026	1.45	1.46	1.42	1.44	1.44	-1.37%	7,779,480
Jun 16, 2026	1.43	1.58	1.41	1.46	1.46	3.55%	75,401,730
Jun 12, 2026	1.43	1.43	1.39	1.41	1.41	0.71%	14,053,080
Jun 11, 2026	1.39	1.42	1.39	1.40	1.40	0.72%	11,133,300
Jun 10, 2026	1.42	1.43	1.38	1.39	1.39	-2.11%	8,533,727
Jun 9, 2026	1.41	1.46	1.41	1.42	1.42	0.71%	11,756,034
Jun 8, 2026	1.41	1.43	1.38	1.41	1.41	-2.76%	9,501,689
Jun 5, 2026	1.43	1.46	1.42	1.45	1.45	-0.68%	9,280,424
Jun 4, 2026	1.56	1.56	1.46	1.46	1.46	-4.58%	40,170,810
Jun 3, 2026	1.58	1.58	1.50	1.53	1.53	-0.65%	17,846,590
Jun 2, 2026	1.52	1.60	1.51	1.54	1.54	0.65%	35,617,900
Jun 1, 2026	1.54	1.57	1.51	1.53	1.53	-0.65%	17,756,610
May 25, 2026	1.57	1.59	1.47	1.54	1.54	-	83,690,050
May 22, 2026	1.42	1.56	1.39	1.54	1.54	13.24%	45,868,850
May 21, 2026	1.36	1.36	1.36	1.36	1.36	0.29%	-
May 20, 2026	1.40	1.45	1.35	1.41	1.36	0.71%	31,102,980
May 19, 2026	1.40	1.44	1.40	1.40	1.35	-4.76%	24,040,820
May 18, 2026	1.47	1.47	1.47	1.47	1.41	-4.55%	772,469
May 15, 2026	1.63	1.63	1.54	1.54	1.48	-4.94%	40,427,430
May 14, 2026	1.60	1.65	1.58	1.62	1.56	-1.22%	30,884,200
May 13, 2026	1.72	1.72	1.64	1.64	1.58	-4.65%	23,373,390
May 12, 2026	1.72	1.78	1.65	1.72	1.65	-0.58%	47,162,770
May 11, 2026	1.73	1.75	1.69	1.73	1.66	-1.14%	24,231,920
May 8, 2026	1.83	1.83	1.75	1.75	1.68	-4.89%	28,126,630