Actinogen Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.021	0.022	0.021	0.021	0.021	1,993,599
2025-05-20	0.022	0.023	0.021	0.021	0.021	9,499,696
2025-05-19	0.023	0.023	0.022	0.022	0.022	3,911,869
2025-05-16	0.023	0.024	0.022	0.022	0.022	8,934,880
2025-05-15	0.026	0.026	0.023	0.024	0.024	203,509,652
2025-05-14	0.025	0.026	0.025	0.026	0.026	2,955,674
2025-05-13	0.027	0.027	0.025	0.025	0.025	8,093,434
2025-05-12	0.027	0.027	0.026	0.027	0.027	423,454
2025-05-09	0.027	0.028	0.026	0.026	0.026	9,695,844
2025-05-08	0.027	0.027	0.026	0.027	0.027	416,877
2025-05-07	0.026	0.026	0.025	0.025	0.025	4,140,681
2025-05-06	0.027	0.027	0.025	0.025	0.025	5,601,585
2025-05-05	0.026	0.027	0.026	0.027	0.027	1,074,116
2025-05-02	0.028	0.028	0.025	0.026	0.026	3,575,978
2025-05-01	0.027	0.027	0.025	0.027	0.027	1,509,861
2025-04-30	0.027	0.027	0.026	0.027	0.027	3,493,096
2025-04-29	0.028	0.028	0.025	0.026	0.026	4,817,739
2025-04-28	0.028	0.028	0.026	0.027	0.027	3,710,881
2025-04-24	0.027	0.028	0.026	0.028	0.028	2,535,597
2025-04-23	0.029	0.029	0.027	0.027	0.027	2,159,775
2025-04-22	0.029	0.029	0.027	0.027	0.027	1,439,458
2025-04-17	0.029	0.030	0.028	0.030	0.030	1,153,291
2025-04-16	0.027	0.029	0.027	0.029	0.029	1,248,919
2025-04-15	0.030	0.030	0.025	0.027	0.027	16,814,257
2025-04-14	0.031	0.031	0.029	0.029	0.029	988,155
2025-04-11	0.029	0.030	0.028	0.030	0.030	3,976,807
2025-04-10	0.031	0.031	0.028	0.028	0.028	9,681,575
2025-04-09	0.030	0.031	0.027	0.027	0.027	13,716,295
2025-04-08	0.029	0.031	0.029	0.030	0.030	2,839,756
2025-04-07	0.031	0.031	0.028	0.029	0.029	8,676,450
2025-04-04	0.034	0.034	0.031	0.033	0.033	4,972,089
2025-04-03	0.033	0.034	0.033	0.034	0.034	3,802,577
2025-04-02	0.034	0.036	0.034	0.034	0.034	4,013,300
2025-04-01	0.032	0.034	0.032	0.034	0.034	599,352
2025-03-31	0.034	0.034	0.031	0.032	0.032	6,374,577
2025-03-28	0.037	0.037	0.035	0.035	0.035	1,802,327
2025-03-27	0.035	0.037	0.034	0.037	0.037	3,456,474
2025-03-26	0.034	0.035	0.033	0.034	0.034	2,518,224
2025-03-25	0.035	0.036	0.034	0.034	0.034	1,178,478
2025-03-24	0.035	0.037	0.034	0.034	0.034	5,434,564
2025-03-21	0.035	0.036	0.034	0.034	0.034	3,630,008
2025-03-20	0.034	0.034	0.032	0.033	0.033	1,667,400
2025-03-19	0.035	0.035	0.033	0.034	0.034	884,056
2025-03-18	0.032	0.035	0.032	0.034	0.034	5,272,267
2025-03-17	0.031	0.033	0.031	0.032	0.032	4,643,815
2025-03-14	0.029	0.032	0.029	0.030	0.030	4,967,815
2025-03-13	0.029	0.030	0.029	0.030	0.030	1,039,082
2025-03-12	0.029	0.031	0.029	0.029	0.029	2,798,371
2025-03-11	0.032	0.032	0.029	0.029	0.029	2,743,784
2025-03-10	0.030	0.032	0.030	0.031	0.031	2,368,015
2025-03-07	0.029	0.031	0.029	0.030	0.030	1,736,252
2025-03-06	0.031	0.033	0.029	0.030	0.030	9,383,605
2025-03-05	0.032	0.033	0.029	0.031	0.031	15,411,256
2025-03-04	0.040	0.040	0.032	0.032	0.032	24,739,532
2025-03-03	0.040	0.042	0.040	0.040	0.040	5,462,756
2025-02-28	0.040	0.041	0.038	0.040	0.040	8,458,074
2025-02-27	0.039	0.040	0.039	0.040	0.040	2,677,601
2025-02-26	0.040	0.040	0.038	0.038	0.038	2,838,047
2025-02-25	0.038	0.040	0.037	0.040	0.040	8,049,581
2025-02-24	0.041	0.042	0.037	0.037	0.037	10,495,676

← NewerPage 7 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.