ASX · ANR · stock
Anatara Lifesciences Ltd (ANR) stock price history
Every ASX trading session of Anatara Lifesciences Ltd from Oct 15, 2014 to Sep 28, 2026: 3,026 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANR adjusted close, 2014 to 2026
- A$1.64
- All time high, 2017
- A$0.0170
- 52 week high, A$0.0080 low
- 3,026
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ANR key facts
- Anatara Lifesciences Ltd (ANR) closed at A$0.0090 on Sep 28, 2026 on ASX.
- ANR's all time high close is A$1.64, set on Dec 3, 2017; its all time low close is A$0.0050 on Apr 22, 2025.
- ANR's 52 week range is A$0.0080 to A$0.0170.
- ANR returned -43.8% over the year to Sep 28, 2026 and -93.4% over five years.
- Over ten years ANR returned -99%, -37.9% a year compounded.
- ANR's deepest drawdown was -99.7% from Dec 3, 2017 to Apr 22, 2025.
- DataCedar holds 3,026 daily sessions of ANR history from Oct 15, 2014 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
ANR price chart, 2014 to 2026
ANR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -10.0% |
| 6 months | 0.0% |
| Year to date | -35.7% |
| 1 year | -43.8% |
| 3 years | -66.9% |
| 5 years | -93.4% |
| 10 years | -99.1% |
| Since Oct 15, 2014 | -97.6% |
| Compound annual growth, 12.0 years | -26.9% |
ANR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.64 on Dec 3, 2017
- All time low close
- A$0.0050 on Apr 22, 2025
- 52 week high
- A$0.0170 on Oct 1, 2025
- 52 week low
- A$0.0080 on Mar 26, 2026
- Deepest drawdown
- -99.7% from Dec 3, 2017 to Apr 22, 2025, not yet recovered
- Best single session
- +40.7% on Aug 18, 2020
- Worst single session
- -71.8% on Mar 9, 2025
- Volatility, 1 year annualised
- 76.4%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2015, +229%
- Worst calendar year
- 2022, -75%
ANR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 15, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0140 | A$0.0140 | A$0.0080 | A$0.0090 | -35.7% | 57.3M | 188 |
| 2025 | A$0.0510 | A$0.0590 | A$0.0040 | A$0.0140 | -70.2% | 357.7M | 253 |
| 2024 | A$0.0220 | A$0.0730 | A$0.0210 | A$0.0470 | +113.6% | 28.6M | 254 |
| 2023 | A$0.0347 | A$0.0488 | A$0.0207 | A$0.0220 | -31.1% | 50.6M | 252 |
| 2022 | A$0.1273 | A$0.1296 | A$0.0282 | A$0.0319 | -74.9% | 15.2M | 251 |
| 2021 | A$0.1546 | A$0.2546 | A$0.1228 | A$0.1273 | -17.6% | 29.8M | 254 |
| 2020 | A$0.2092 | A$0.4092 | A$0.1182 | A$0.1546 | -29.2% | 13.7M | 255 |
| 2019 | A$0.4092 | A$0.5457 | A$0.1455 | A$0.2183 | -47.8% | 11.5M | 253 |
| 2018 | A$1.57 | A$1.62 | A$0.3410 | A$0.4183 | -73.4% | 12.2M | 253 |
| 2017 | A$0.9549 | A$1.66 | A$0.6548 | A$1.57 | +64.8% | 8M | 252 |
| 2016 | A$0.9458 | A$1.64 | A$0.8822 | A$0.9549 | +1.4% | 12.1M | 253 |
| 2015 | A$0.2865 | A$1.02 | A$0.2546 | A$0.9413 | +228.6% | 14.8M | 255 |
| 2014 | A$0.4456 | A$0.4456 | A$0.2546 | A$0.2865 | n/a | 3.9M | 53 |
ANR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0090 | 0.0% |
| August 2026 | A$0.0090 | -10.0% |
| July 2026 | A$0.0100 | 0.0% |
| June 2026 | A$0.0100 | 0.0% |
| May 2026 | A$0.0100 | +11.1% |
| April 2026 | A$0.0090 | 0.0% |
| March 2026 | A$0.0090 | -18.2% |
| February 2026 | A$0.0110 | -8.3% |
| January 2026 | A$0.0120 | -14.3% |
| December 2025 | A$0.0140 | +16.7% |
| November 2025 | A$0.0120 | -7.7% |
| October 2025 | A$0.0130 | -18.8% |
About the ANR data
Daily bars. 3,026 sessions from Oct 15, 2014 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ANR share price history
