Actinogen Medical Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.029	0.035	0.029	0.034	0.034	5,882,681
2024-06-06	0.029	0.029	0.028	0.029	0.029	3,274,945
2024-06-05	0.030	0.030	0.026	0.029	0.029	5,080,306
2024-06-04	0.029	0.029	0.027	0.027	0.027	831,821
2024-06-03	0.029	0.029	0.027	0.029	0.029	193,214
2024-05-31	0.029	0.029	0.029	0.029	0.029	286,900
2024-05-30	0.026	0.029	0.026	0.029	0.029	1,516,721
2024-05-29	0.026	0.026	0.025	0.025	0.025	688,551
2024-05-28	0.026	0.027	0.025	0.026	0.026	1,175,082
2024-05-27	0.027	0.027	0.025	0.025	0.025	1,756,229
2024-05-24	0.028	0.028	0.026	0.027	0.027	2,076,385
2024-05-23	0.027	0.028	0.027	0.028	0.028	697,011
2024-05-22	0.027	0.027	0.026	0.026	0.026	882,413
2024-05-21	0.027	0.027	0.026	0.027	0.027	667,674
2024-05-20	0.027	0.027	0.026	0.026	0.026	783,165
2024-05-17	0.026	0.027	0.026	0.026	0.026	2,026,350
2024-05-16	0.027	0.027	0.026	0.027	0.027	2,263,820
2024-05-15	0.029	0.029	0.026	0.027	0.027	2,003,462
2024-05-14	0.028	0.029	0.027	0.029	0.029	1,986,208
2024-05-13	0.030	0.030	0.028	0.028	0.028	1,728,899
2024-05-10	0.029	0.031	0.028	0.030	0.030	2,479,242
2024-05-09	0.030	0.030	0.028	0.030	0.030	3,383,842
2024-05-08	0.032	0.034	0.031	0.032	0.032	6,133,546
2024-05-07	0.031	0.034	0.030	0.032	0.032	2,415,504
2024-05-06	0.032	0.032	0.031	0.031	0.031	2,092,535
2024-05-03	0.030	0.034	0.029	0.032	0.032	6,242,563
2024-05-02	0.038	0.038	0.038	0.038	0.038	0
2024-05-01	0.038	0.038	0.038	0.038	0.038	0
2024-04-30	0.032	0.038	0.032	0.038	0.038	8,944,951
2024-04-29	0.031	0.032	0.030	0.032	0.032	1,912,078
2024-04-26	0.030	0.030	0.029	0.030	0.030	2,674,332
2024-04-24	0.030	0.030	0.029	0.029	0.029	1,147,639
2024-04-23	0.031	0.031	0.029	0.029	0.029	1,223,032
2024-04-22	0.029	0.031	0.029	0.030	0.030	1,570,575
2024-04-19	0.030	0.031	0.029	0.029	0.029	1,874,188
2024-04-18	0.030	0.031	0.030	0.030	0.030	304,011
2024-04-17	0.030	0.031	0.029	0.029	0.029	1,798,502
2024-04-16	0.034	0.034	0.029	0.029	0.029	4,450,844
2024-04-15	0.034	0.040	0.034	0.034	0.033	16,866,993
2024-04-12	0.030	0.032	0.030	0.032	0.032	549,857
2024-04-11	0.029	0.031	0.029	0.029	0.029	985,967
2024-04-10	0.029	0.031	0.029	0.030	0.030	1,518,453
2024-04-09	0.030	0.030	0.029	0.029	0.029	1,428,653
2024-04-08	0.029	0.030	0.028	0.028	0.028	546,168
2024-04-05	0.029	0.030	0.028	0.028	0.028	1,157,514
2024-04-04	0.029	0.031	0.028	0.029	0.029	1,789,605
2024-04-03	0.030	0.030	0.028	0.029	0.029	1,227,120
2024-04-02	0.032	0.034	0.030	0.030	0.030	501,464
2024-03-28	0.030	0.032	0.028	0.032	0.032	1,749,334
2024-03-27	0.028	0.030	0.027	0.030	0.030	1,902,139
2024-03-26	0.030	0.030	0.028	0.029	0.029	1,487,637
2024-03-25	0.032	0.032	0.028	0.028	0.028	2,672,013
2024-03-22	0.028	0.032	0.028	0.032	0.032	2,759,496
2024-03-21	0.030	0.031	0.028	0.028	0.028	3,217,500
2024-03-20	0.032	0.032	0.030	0.030	0.030	1,671,794
2024-03-19	0.032	0.032	0.031	0.032	0.032	455,930
2024-03-18	0.031	0.032	0.031	0.031	0.031	896,321
2024-03-15	0.032	0.032	0.031	0.032	0.032	378,546
2024-03-14	0.035	0.035	0.032	0.032	0.032	2,569,907
2024-03-13	0.034	0.035	0.032	0.034	0.033	1,494,452

← NewerPage 11 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.