Actinogen Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.018	0.019	0.018	0.018	0.018	4,069,881
2023-09-20	0.018	0.018	0.017	0.018	0.018	3,753,909
2023-09-19	0.019	0.020	0.017	0.018	0.018	4,957,997
2023-09-18	0.021	0.021	0.018	0.019	0.019	10,792,178
2023-09-15	0.021	0.021	0.020	0.020	0.020	4,662,366
2023-09-14	0.022	0.022	0.022	0.022	0.022	783,173
2023-09-13	0.023	0.024	0.021	0.021	0.021	1,549,863
2023-09-12	0.023	0.023	0.022	0.022	0.022	2,159,635
2023-09-11	0.024	0.025	0.022	0.022	0.022	1,850,384
2023-09-08	0.025	0.025	0.024	0.024	0.024	563,132
2023-09-07	0.024	0.025	0.024	0.025	0.025	1,160,186
2023-09-06	0.024	0.024	0.023	0.024	0.024	711,403
2023-09-05	0.025	0.025	0.023	0.023	0.023	954,253
2023-09-04	0.025	0.025	0.023	0.025	0.025	1,986,859
2023-09-01	0.025	0.025	0.024	0.025	0.025	155,731
2023-08-31	0.025	0.025	0.024	0.025	0.025	1,132,717
2023-08-30	0.025	0.025	0.024	0.025	0.025	1,366,970
2023-08-29	0.025	0.026	0.023	0.025	0.025	5,094,431
2023-08-28	0.027	0.027	0.024	0.025	0.025	1,627,919
2023-08-25	0.024	0.027	0.024	0.027	0.027	1,362,598
2023-08-24	0.025	0.026	0.024	0.025	0.025	339,602
2023-08-23	0.025	0.026	0.024	0.026	0.026	1,507,045
2023-08-22	0.026	0.026	0.025	0.025	0.025	380,770
2023-08-21	0.027	0.027	0.025	0.027	0.027	142,118
2023-08-18	0.027	0.027	0.025	0.027	0.027	863,298
2023-08-17	0.026	0.028	0.026	0.027	0.027	257,282
2023-08-16	0.027	0.028	0.026	0.026	0.026	8,989
2023-08-15	0.027	0.028	0.026	0.026	0.026	280,681
2023-08-14	0.029	0.030	0.027	0.029	0.029	924,850
2023-08-11	0.029	0.030	0.028	0.030	0.030	1,152,779
2023-08-10	0.034	0.034	0.031	0.032	0.031	934,464
2023-08-09	0.034	0.034	0.031	0.034	0.032	342,640
2023-08-08	0.031	0.034	0.031	0.034	0.032	2,287,703
2023-08-07	0.030	0.031	0.030	0.030	0.029	837,205
2023-08-04	0.029	0.030	0.029	0.030	0.029	859,170
2023-08-03	0.029	0.029	0.029	0.029	0.028	535,416
2023-08-02	0.035	0.036	0.029	0.029	0.028	6,978,000
2023-08-01	0.038	0.038	0.038	0.038	0.036	0
2023-07-31	0.038	0.038	0.038	0.038	0.036	0
2023-07-28	0.036	0.039	0.035	0.038	0.036	294,784
2023-07-27	0.036	0.036	0.035	0.035	0.033	527,396
2023-07-26	0.038	0.038	0.036	0.036	0.034	794,773
2023-07-25	0.037	0.037	0.036	0.037	0.035	894,211
2023-07-24	0.037	0.037	0.036	0.037	0.035	742,450
2023-07-21	0.038	0.038	0.037	0.037	0.035	375,570
2023-07-20	0.039	0.039	0.037	0.037	0.035	2,207,027
2023-07-19	0.038	0.040	0.038	0.038	0.036	1,166,979
2023-07-18	0.037	0.038	0.037	0.038	0.036	635,970
2023-07-17	0.038	0.040	0.037	0.039	0.037	270,984
2023-07-14	0.038	0.040	0.038	0.038	0.036	193,118
2023-07-13	0.041	0.041	0.037	0.037	0.035	221,710
2023-07-12	0.039	0.040	0.039	0.040	0.038	239,275
2023-07-11	0.037	0.040	0.037	0.039	0.037	1,044,435
2023-07-10	0.040	0.041	0.037	0.037	0.035	292,333
2023-07-07	0.042	0.042	0.037	0.039	0.037	2,937,530
2023-07-06	0.043	0.043	0.042	0.042	0.039	226,319
2023-07-05	0.043	0.045	0.042	0.042	0.039	1,114,071
2023-07-04	0.042	0.043	0.042	0.042	0.039	311,993
2023-07-03	0.043	0.045	0.042	0.042	0.039	580,145
2023-06-30	0.043	0.043	0.041	0.041	0.038	724,624

← NewerPage 14 of 22 · 1,269 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.