Ananda Development PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.32	0.32	0.31	0.32	-	-	652,887
Sep 21, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	493,500
Sep 18, 2026	0.31	0.32	0.31	0.31	0.31	-	351,500
Sep 17, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	18,700
Sep 16, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	519,510
Sep 15, 2026	0.31	0.32	0.31	0.31	0.31	-	1,074,831
Sep 14, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	1,388,600
Sep 11, 2026	0.32	0.32	0.31	0.32	0.32	-	5,889,016
Sep 10, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	7,102,100
Sep 9, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	1,457,733
Sep 8, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	2,744,335
Sep 7, 2026	0.31	0.32	0.31	0.31	0.31	-	2,313,800
Sep 4, 2026	0.31	0.32	0.30	0.31	0.31	-	4,523,101
Sep 3, 2026	0.32	0.32	0.31	0.31	0.31	-	532,602
Sep 2, 2026	0.31	0.32	0.31	0.31	0.31	-	347,411
Sep 1, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	1,113,602
Aug 31, 2026	0.32	0.33	0.32	0.32	0.32	-	1,064,210
Aug 28, 2026	0.31	0.33	0.31	0.32	0.32	-	3,016,213
Aug 27, 2026	0.33	0.33	0.31	0.32	0.32	-	977,516
Aug 26, 2026	0.32	0.33	0.31	0.32	0.32	-	1,146,734
Aug 25, 2026	0.32	0.32	0.31	0.32	0.32	-	317,133
Aug 24, 2026	0.32	0.33	0.31	0.32	0.32	-	983,848
Aug 21, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	2,272,021
Aug 20, 2026	0.31	0.33	0.31	0.31	0.31	-3.13%	2,851,331
Aug 19, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	727,139
Aug 18, 2026	0.32	0.32	0.31	0.31	0.31	-	932,895
Aug 17, 2026	0.31	0.32	0.30	0.31	0.31	-	943,226
Aug 14, 2026	0.32	0.32	0.30	0.31	0.31	-6.06%	10,668,810
Aug 13, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	2,435,300
Aug 11, 2026	0.32	0.33	0.32	0.32	0.32	-	4,832,553
Aug 10, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	16,931,000
Aug 7, 2026	0.34	0.34	0.33	0.34	0.34	-	1,021,602
Aug 6, 2026	0.34	0.34	0.33	0.34	0.34	-	4,035,211
Aug 5, 2026	0.35	0.35	0.34	0.34	0.34	-	1,016,061
Aug 4, 2026	0.34	0.35	0.34	0.34	0.34	-	2,688,300
Aug 3, 2026	0.34	0.36	0.34	0.34	0.34	-	1,787,850
Jul 31, 2026	0.34	0.36	0.34	0.34	0.34	-	3,862,107
Jul 30, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	595,102
Jul 27, 2026	0.35	0.35	0.34	0.35	0.35	-	382,201
Jul 24, 2026	0.34	0.35	0.34	0.35	0.35	-	4,564,300
Jul 23, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	4,808,031
Jul 22, 2026	0.36	0.37	0.35	0.36	0.36	-	2,227,119
Jul 21, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	2,782,200
Jul 20, 2026	0.37	0.37	0.36	0.37	0.37	-	3,821,700
Jul 17, 2026	0.37	0.39	0.37	0.37	0.37	-2.63%	15,476,699
Jul 16, 2026	0.33	0.40	0.33	0.38	0.38	11.76%	94,501,968
Jul 15, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	1,742,000
Jul 14, 2026	0.32	0.35	0.32	0.33	0.33	-	20,960,101
Jul 13, 2026	0.33	0.33	0.32	0.33	0.33	-	314,312
Jul 10, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,230,230