Actinogen Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.023	0.023	0.022	0.022	0.022	143,737
2023-12-12	0.023	0.023	0.022	0.022	0.022	646,000
2023-12-11	0.024	0.024	0.022	0.023	0.023	150,195
2023-12-08	0.024	0.025	0.023	0.023	0.023	765,231
2023-12-07	0.024	0.024	0.023	0.023	0.023	150,024
2023-12-06	0.024	0.024	0.024	0.024	0.024	1,947
2023-12-05	0.023	0.024	0.023	0.024	0.024	1,134,515
2023-12-04	0.025	0.025	0.023	0.024	0.024	919,990
2023-12-01	0.024	0.025	0.024	0.025	0.025	4,168,196
2023-11-30	0.024	0.024	0.022	0.024	0.024	422,129
2023-11-29	0.023	0.024	0.023	0.023	0.023	2,677,382
2023-11-28	0.023	0.023	0.023	0.023	0.023	526,347
2023-11-27	0.023	0.023	0.022	0.023	0.023	478,348
2023-11-24	0.023	0.023	0.022	0.022	0.022	193,066
2023-11-23	0.025	0.025	0.023	0.023	0.023	1,423,380
2023-11-22	0.024	0.025	0.024	0.024	0.024	879,960
2023-11-21	0.025	0.027	0.025	0.025	0.025	5,780,258
2023-11-20	0.026	0.026	0.024	0.025	0.025	1,239,090
2023-11-17	0.023	0.026	0.023	0.025	0.025	2,517,317
2023-11-16	0.023	0.023	0.021	0.022	0.022	2,650,278
2023-11-15	0.023	0.023	0.023	0.023	0.023	3,272,409
2023-11-14	0.022	0.025	0.022	0.022	0.022	9,325,363
2023-11-13	0.019	0.022	0.019	0.020	0.020	1,886,615
2023-11-10	0.021	0.022	0.018	0.018	0.018	2,065,442
2023-11-09	0.021	0.021	0.019	0.020	0.020	3,095,926
2023-11-08	0.018	0.021	0.018	0.021	0.021	3,568,402
2023-11-07	0.019	0.019	0.018	0.018	0.018	443,263
2023-11-06	0.018	0.019	0.018	0.019	0.019	3,615,032
2023-11-03	0.017	0.018	0.017	0.018	0.018	708,242
2023-11-02	0.017	0.017	0.016	0.016	0.016	1,129,514
2023-11-01	0.017	0.017	0.017	0.017	0.017	111,264
2023-10-31	0.017	0.017	0.017	0.017	0.017	773,477
2023-10-30	0.016	0.017	0.016	0.017	0.017	386,399
2023-10-27	0.018	0.018	0.016	0.016	0.016	10,901,552
2023-10-26	0.018	0.018	0.016	0.018	0.018	2,014,193
2023-10-25	0.017	0.018	0.017	0.017	0.017	1,382,527
2023-10-24	0.017	0.017	0.016	0.016	0.016	2,124,773
2023-10-23	0.018	0.018	0.017	0.017	0.017	743,710
2023-10-20	0.018	0.019	0.016	0.018	0.018	1,145,891
2023-10-19	0.019	0.019	0.015	0.018	0.018	13,824,883
2023-10-18	0.020	0.020	0.019	0.019	0.019	293,414
2023-10-17	0.020	0.020	0.018	0.018	0.018	3,258,468
2023-10-16	0.021	0.021	0.020	0.020	0.020	727,944
2023-10-13	0.020	0.021	0.020	0.020	0.020	162,120
2023-10-12	0.022	0.022	0.019	0.019	0.019	3,743,005
2023-10-11	0.021	0.022	0.021	0.021	0.021	766,791
2023-10-10	0.024	0.024	0.020	0.021	0.021	3,406,413
2023-10-09	0.023	0.024	0.022	0.024	0.024	2,836,028
2023-10-06	0.022	0.023	0.020	0.023	0.023	1,233,397
2023-10-05	0.021	0.021	0.019	0.021	0.021	956,019
2023-10-04	0.020	0.021	0.019	0.020	0.020	665,515
2023-10-03	0.021	0.021	0.019	0.019	0.019	84,839
2023-10-02	0.021	0.021	0.019	0.021	0.021	581,055
2023-09-29	0.021	0.021	0.020	0.020	0.020	474,535
2023-09-28	0.021	0.021	0.020	0.020	0.020	1,531,335
2023-09-27	0.021	0.022	0.020	0.021	0.021	1,861,720
2023-09-26	0.019	0.021	0.019	0.020	0.020	809,132
2023-09-25	0.018	0.018	0.018	0.018	0.018	6,166
2023-09-22	0.018	0.019	0.018	0.018	0.018	1,835,996
2023-09-21	0.018	0.019	0.018	0.018	0.018	4,069,881

← NewerPage 13 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.