Anson Resources Limited (ASX:ASN)
Australia · Delayed Price · Currency is AUD 0.1100
+0.0020 (1.82%)
Aug 7, 2025, 4:11 PM AEST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 1,725,120 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 2,245,837 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 629,745 |
| Aug 4, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 2,328,553 |
| Aug 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,686,008 |
| Jul 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 3,715,759 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,020,440 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,113,344 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 771,651 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 2,287,393 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 1,351,826 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 2,918,543 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 3,243,391 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 6,774,141 |
| Jul 18, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 12.36% | 6,555,337 |
| Jul 17, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -7.29% | 9,958,459 |
| Jul 16, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.67% | 9,954,271 |
| Jul 15, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 25.00% | 14,901,420 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.77% | 4,245,134 |
| Jul 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.07% | 2,199,013 |
| Jul 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.41% | 1,240,681 |
| Jul 9, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.85% | 828,628 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 914,835 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.16% | 1,500,128 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 1,069,104 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 4,049,785 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 642,789 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 1,884,402 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 3,114,716 |
| Jun 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 1,371,276 |
| Jun 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 1,602,069 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 751,022 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,840,131 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,190,279 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 1,835,181 |
| Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 961,895 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 1,080,143 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 1,661,385 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 2,398,973 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 1,503,739 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 855,738 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 689,447 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.41% | 1,195,289 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 490,780 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 415,966 |
| Jun 4, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 10.20% | 1,939,921 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,609,490 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 612,388 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 882,971 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 694,492 |