Actinogen Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.024	0.026	0.024	0.025	0.025	4,505,341
2025-08-13	0.025	0.025	0.024	0.025	0.025	1,532,346
2025-08-12	0.024	0.025	0.024	0.025	0.025	93,398
2025-08-11	0.024	0.025	0.024	0.025	0.025	257,301
2025-08-08	0.024	0.024	0.023	0.023	0.023	1,310,474
2025-08-07	0.023	0.024	0.023	0.024	0.024	1,084,503
2025-08-06	0.024	0.024	0.023	0.023	0.023	1,989,112
2025-08-05	0.024	0.024	0.023	0.024	0.024	152,732
2025-08-04	0.025	0.025	0.024	0.024	0.024	2,001,766
2025-08-01	0.025	0.025	0.024	0.025	0.025	993,060
2025-07-31	0.024	0.025	0.024	0.024	0.024	1,192,825
2025-07-30	0.025	0.025	0.024	0.025	0.025	253,933
2025-07-29	0.026	0.026	0.025	0.026	0.026	2,038,168
2025-07-28	0.026	0.026	0.025	0.025	0.025	1,096,443
2025-07-25	0.025	0.026	0.025	0.026	0.026	113,660
2025-07-24	0.025	0.026	0.025	0.026	0.026	1,203,769
2025-07-23	0.026	0.026	0.024	0.024	0.024	2,010,705
2025-07-22	0.026	0.026	0.025	0.026	0.026	160,019
2025-07-21	0.026	0.027	0.025	0.025	0.025	2,226,091
2025-07-18	0.025	0.026	0.025	0.026	0.026	897,677
2025-07-17	0.024	0.026	0.024	0.026	0.026	4,001,425
2025-07-16	0.025	0.025	0.023	0.023	0.023	382,123
2025-07-15	0.024	0.025	0.024	0.025	0.025	522,759
2025-07-14	0.024	0.024	0.023	0.024	0.024	1,925,758
2025-07-11	0.024	0.024	0.023	0.024	0.024	452,526
2025-07-10	0.024	0.025	0.023	0.023	0.023	1,152,225
2025-07-09	0.025	0.025	0.023	0.025	0.025	1,896,314
2025-07-08	0.025	0.025	0.024	0.025	0.025	3,152,340
2025-07-07	0.026	0.026	0.024	0.024	0.024	6,819,991
2025-07-04	0.024	0.025	0.023	0.025	0.025	3,863,831
2025-07-03	0.025	0.025	0.023	0.023	0.023	4,239,186
2025-07-02	0.023	0.025	0.023	0.025	0.025	10,914,143
2025-07-01	0.023	0.024	0.022	0.023	0.023	4,855,101
2025-06-30	0.022	0.024	0.022	0.023	0.023	9,428,001
2025-06-27	0.020	0.022	0.020	0.022	0.022	3,292,112
2025-06-26	0.022	0.022	0.020	0.020	0.020	7,665,869
2025-06-25	0.022	0.022	0.021	0.021	0.021	1,606,904
2025-06-24	0.019	0.023	0.019	0.021	0.021	10,282,679
2025-06-23	0.020	0.020	0.019	0.019	0.019	2,322,883
2025-06-20	0.019	0.021	0.019	0.019	0.019	2,927,007
2025-06-19	0.020	0.021	0.019	0.020	0.020	2,327,994
2025-06-18	0.020	0.021	0.019	0.020	0.020	6,326,513
2025-06-17	0.021	0.021	0.019	0.020	0.020	783,100
2025-06-16	0.021	0.021	0.019	0.020	0.020	4,345,124
2025-06-13	0.021	0.021	0.019	0.020	0.020	6,390,568
2025-06-12	0.020	0.020	0.020	0.020	0.020	1,598,618
2025-06-11	0.020	0.021	0.020	0.021	0.021	2,949,008
2025-06-10	0.020	0.022	0.020	0.022	0.022	5,195,929
2025-06-06	0.022	0.022	0.020	0.021	0.021	3,911,819
2025-06-05	0.022	0.022	0.020	0.022	0.022	344,647
2025-06-04	0.020	0.021	0.020	0.021	0.021	5,842,957
2025-06-03	0.020	0.020	0.019	0.020	0.020	10,974,369
2025-06-02	0.020	0.021	0.019	0.020	0.020	2,489,646
2025-05-30	0.021	0.021	0.020	0.021	0.021	24,774,435
2025-05-29	0.022	0.023	0.021	0.021	0.021	4,319,671
2025-05-28	0.022	0.022	0.021	0.021	0.021	3,490,428
2025-05-27	0.020	0.021	0.020	0.021	0.021	4,784,197
2025-05-26	0.022	0.022	0.019	0.020	0.020	19,091,726
2025-05-23	0.021	0.022	0.021	0.021	0.021	4,672,753
2025-05-22	0.022	0.022	0.021	0.021	0.021	14,368,476

← NewerPage 6 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.