Actinogen Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.032	0.035	0.032	0.034	0.033	1,627,761
2024-03-11	0.036	0.036	0.032	0.032	0.032	280,894
2024-03-08	0.034	0.036	0.034	0.034	0.033	1,567,912
2024-03-07	0.032	0.034	0.032	0.032	0.032	820,973
2024-03-06	0.031	0.032	0.031	0.032	0.032	712,917
2024-03-05	0.036	0.036	0.030	0.030	0.030	2,015,027
2024-03-04	0.037	0.037	0.034	0.034	0.033	1,569,539
2024-03-01	0.034	0.037	0.034	0.037	0.036	754,006
2024-02-29	0.036	0.036	0.034	0.034	0.033	645,330
2024-02-28	0.034	0.036	0.030	0.036	0.035	2,943,743
2024-02-27	0.039	0.039	0.030	0.032	0.032	3,674,367
2024-02-26	0.040	0.040	0.038	0.038	0.037	1,145,671
2024-02-23	0.041	0.042	0.037	0.038	0.037	2,725,704
2024-02-22	0.042	0.043	0.039	0.039	0.038	2,086,415
2024-02-21	0.039	0.045	0.039	0.041	0.040	4,325,073
2024-02-20	0.044	0.044	0.038	0.038	0.037	4,844,417
2024-02-19	0.051	0.051	0.040	0.044	0.043	15,099,135
2024-02-16	0.054	0.057	0.049	0.049	0.048	17,337,160
2024-02-15	0.046	0.055	0.043	0.050	0.049	16,674,948
2024-02-14	0.039	0.045	0.037	0.044	0.043	7,878,165
2024-02-13	0.038	0.040	0.037	0.040	0.039	5,739,958
2024-02-12	0.032	0.038	0.032	0.038	0.037	3,377,355
2024-02-09	0.030	0.032	0.029	0.031	0.031	2,628,425
2024-02-08	0.030	0.031	0.030	0.031	0.031	393,085
2024-02-07	0.029	0.034	0.029	0.031	0.031	1,311,767
2024-02-06	0.030	0.031	0.029	0.029	0.029	1,262,881
2024-02-05	0.035	0.035	0.030	0.030	0.030	2,471,655
2024-02-02	0.030	0.035	0.030	0.035	0.034	2,415,974
2024-02-01	0.030	0.030	0.029	0.029	0.029	1,625,124
2024-01-31	0.032	0.033	0.029	0.029	0.029	2,284,341
2024-01-30	0.035	0.036	0.032	0.032	0.032	10,550,392
2024-01-29	0.030	0.035	0.029	0.032	0.032	19,369,974
2024-01-25	0.025	0.031	0.025	0.029	0.029	12,300,597
2024-01-24	0.027	0.027	0.024	0.024	0.024	5,482,582
2024-01-23	0.024	0.025	0.024	0.024	0.024	432,090
2024-01-22	0.024	0.025	0.024	0.024	0.024	1,249,129
2024-01-19	0.024	0.024	0.023	0.024	0.024	99,727
2024-01-18	0.025	0.025	0.024	0.024	0.024	1,194,881
2024-01-17	0.025	0.026	0.024	0.024	0.024	5,544,226
2024-01-16	0.024	0.027	0.024	0.026	0.026	6,333,005
2024-01-15	0.023	0.023	0.022	0.022	0.022	149,185
2024-01-12	0.022	0.023	0.022	0.023	0.023	1,404,809
2024-01-11	0.020	0.021	0.020	0.021	0.021	133,108
2024-01-10	0.022	0.022	0.021	0.021	0.021	290,174
2024-01-09	0.020	0.022	0.020	0.021	0.021	295,111
2024-01-08	0.022	0.022	0.020	0.021	0.021	1,899,145
2024-01-05	0.021	0.022	0.021	0.022	0.022	1,373,605
2024-01-04	0.023	0.023	0.022	0.022	0.022	189,274
2024-01-03	0.022	0.022	0.021	0.022	0.022	42,380
2024-01-02	0.022	0.023	0.021	0.021	0.021	777,301
2023-12-29	0.022	0.022	0.022	0.022	0.022	10,920
2023-12-28	0.022	0.022	0.021	0.021	0.021	537,909
2023-12-27	0.023	0.023	0.021	0.021	0.021	450,430
2023-12-22	0.022	0.023	0.022	0.022	0.022	238,951
2023-12-21	0.022	0.023	0.022	0.022	0.022	45,864
2023-12-20	0.022	0.023	0.022	0.023	0.023	357,154
2023-12-19	0.021	0.023	0.021	0.023	0.023	924,053
2023-12-18	0.023	0.023	0.022	0.022	0.022	855,244
2023-12-15	0.022	0.023	0.022	0.023	0.023	308,178
2023-12-14	0.023	0.023	0.022	0.022	0.022	811,629

← NewerPage 12 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.