Actinogen Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.038	0.040	0.038	0.040	0.040	2,801,919
2025-11-05	0.039	0.039	0.036	0.038	0.038	4,864,430
2025-11-04	0.036	0.040	0.035	0.040	0.040	5,539,360
2025-11-03	0.034	0.036	0.034	0.036	0.036	1,242,237
2025-10-31	0.034	0.036	0.034	0.035	0.035	2,998,629
2025-10-30	0.034	0.035	0.034	0.034	0.034	1,272,614
2025-10-29	0.035	0.035	0.033	0.033	0.033	1,740,591
2025-10-28	0.036	0.036	0.034	0.034	0.034	4,635,246
2025-10-27	0.036	0.037	0.035	0.035	0.035	1,679,738
2025-10-24	0.036	0.036	0.035	0.036	0.036	3,954,246
2025-10-23	0.034	0.036	0.032	0.035	0.035	5,446,767
2025-10-22	0.033	0.034	0.032	0.032	0.032	1,091,737
2025-10-21	0.031	0.033	0.031	0.033	0.033	1,745,878
2025-10-20	0.030	0.034	0.030	0.031	0.031	7,478,663
2025-10-17	0.029	0.030	0.029	0.030	0.030	1,523,643
2025-10-16	0.029	0.030	0.028	0.030	0.030	2,065,052
2025-10-15	0.031	0.031	0.029	0.029	0.029	2,692,844
2025-10-14	0.032	0.032	0.030	0.031	0.031	2,155,007
2025-10-13	0.031	0.032	0.030	0.032	0.032	2,905,745
2025-10-10	0.031	0.031	0.030	0.031	0.031	822,107
2025-10-09	0.032	0.032	0.030	0.030	0.030	220,014
2025-10-08	0.031	0.032	0.030	0.032	0.032	1,882,973
2025-10-07	0.032	0.032	0.029	0.031	0.031	4,198,240
2025-10-06	0.031	0.031	0.029	0.031	0.031	1,723,705
2025-10-03	0.030	0.031	0.029	0.031	0.031	2,387,839
2025-10-02	0.032	0.032	0.029	0.030	0.030	3,069,479
2025-10-01	0.033	0.034	0.030	0.030	0.030	4,218,095
2025-09-30	0.033	0.033	0.031	0.033	0.033	1,216,364
2025-09-29	0.032	0.033	0.032	0.033	0.033	824,116
2025-09-26	0.032	0.033	0.031	0.032	0.032	953,200
2025-09-25	0.032	0.033	0.031	0.031	0.031	2,451,121
2025-09-24	0.033	0.034	0.031	0.031	0.031	2,584,715
2025-09-23	0.033	0.035	0.033	0.034	0.034	1,276,685
2025-09-22	0.035	0.035	0.032	0.032	0.032	3,731,514
2025-09-19	0.034	0.036	0.034	0.034	0.034	8,839,082
2025-09-18	0.034	0.034	0.033	0.034	0.034	3,983,496
2025-09-17	0.032	0.032	0.030	0.032	0.032	4,367,845
2025-09-16	0.030	0.032	0.029	0.032	0.032	5,186,579
2025-09-15	0.030	0.030	0.029	0.029	0.029	9,832,043
2025-09-12	0.029	0.029	0.027	0.027	0.027	2,734,915
2025-09-11	0.028	0.029	0.028	0.028	0.028	2,835,143
2025-09-10	0.027	0.028	0.026	0.027	0.027	3,727,650
2025-09-09	0.028	0.028	0.027	0.028	0.028	444,532
2025-09-08	0.028	0.028	0.026	0.027	0.027	801,565
2025-09-05	0.028	0.028	0.027	0.028	0.028	540,020
2025-09-04	0.027	0.028	0.026	0.028	0.028	832,386
2025-09-03	0.027	0.027	0.026	0.026	0.026	1,791,607
2025-09-02	0.028	0.028	0.026	0.027	0.027	883,185
2025-09-01	0.029	0.029	0.027	0.028	0.028	5,410,429
2025-08-29	0.029	0.029	0.028	0.029	0.029	1,317,915
2025-08-28	0.029	0.031	0.029	0.029	0.029	1,615,568
2025-08-27	0.032	0.033	0.029	0.029	0.029	10,020,629
2025-08-26	0.029	0.032	0.028	0.032	0.032	8,992,502
2025-08-25	0.030	0.030	0.028	0.029	0.029	2,357,498
2025-08-22	0.030	0.030	0.028	0.030	0.030	4,797,042
2025-08-21	0.026	0.030	0.026	0.030	0.030	9,677,859
2025-08-20	0.025	0.027	0.025	0.027	0.027	3,469,747
2025-08-19	0.025	0.026	0.024	0.026	0.026	2,915,313
2025-08-18	0.027	0.027	0.025	0.026	0.026	1,464,673
2025-08-15	0.026	0.027	0.026	0.026	0.026	2,727,028

← NewerPage 5 of 22 · 1,265 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.