Actinogen Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.036	0.042	0.036	0.041	0.041	13,014,862
2025-02-20	0.037	0.037	0.035	0.037	0.037	2,065,661
2025-02-19	0.037	0.038	0.036	0.038	0.038	919,981
2025-02-18	0.035	0.036	0.033	0.036	0.036	2,926,853
2025-02-17	0.035	0.036	0.033	0.035	0.035	3,910,563
2025-02-14	0.039	0.040	0.035	0.036	0.036	6,910,685
2025-02-13	0.034	0.039	0.034	0.039	0.039	8,744,995
2025-02-12	0.032	0.034	0.032	0.033	0.033	2,132,083
2025-02-11	0.031	0.033	0.031	0.032	0.032	2,871,913
2025-02-10	0.031	0.032	0.030	0.031	0.031	1,443,965
2025-02-07	0.033	0.033	0.029	0.031	0.031	9,691,286
2025-02-06	0.033	0.035	0.032	0.033	0.033	21,846,424
2025-02-05	0.030	0.034	0.029	0.031	0.031	18,765,275
2025-02-04	0.027	0.029	0.027	0.029	0.029	1,990,497
2025-02-03	0.028	0.028	0.026	0.027	0.027	3,091,772
2025-01-31	0.026	0.028	0.026	0.027	0.027	1,727,729
2025-01-30	0.028	0.028	0.026	0.027	0.027	1,717,760
2025-01-29	0.028	0.028	0.027	0.027	0.027	1,459,330
2025-01-28	0.026	0.028	0.026	0.027	0.027	1,875,358
2025-01-24	0.026	0.027	0.025	0.026	0.026	3,331,795
2025-01-23	0.025	0.026	0.025	0.026	0.026	1,420,501
2025-01-22	0.026	0.026	0.025	0.025	0.025	1,010,650
2025-01-21	0.026	0.026	0.025	0.026	0.026	963,321
2025-01-20	0.025	0.026	0.025	0.025	0.025	858,918
2025-01-17	0.025	0.026	0.025	0.025	0.025	1,314,689
2025-01-16	0.026	0.027	0.025	0.025	0.025	412,709
2025-01-15	0.025	0.027	0.025	0.025	0.025	1,611,183
2025-01-14	0.026	0.027	0.025	0.026	0.026	2,714,441
2025-01-13	0.026	0.026	0.025	0.025	0.025	624,260
2025-01-10	0.025	0.026	0.024	0.025	0.025	3,445,323
2025-01-09	0.026	0.026	0.025	0.025	0.025	244,112
2025-01-08	0.025	0.026	0.024	0.026	0.026	4,854,815
2025-01-07	0.026	0.027	0.025	0.025	0.025	1,725,488
2025-01-06	0.027	0.027	0.025	0.025	0.025	1,573,966
2025-01-03	0.026	0.027	0.025	0.027	0.027	2,519,902
2025-01-02	0.026	0.026	0.025	0.026	0.026	747,347
2024-12-31	0.026	0.028	0.024	0.025	0.025	8,126,400
2024-12-30	0.025	0.027	0.025	0.026	0.026	3,315,996
2024-12-27	0.024	0.026	0.024	0.024	0.024	2,381,362
2024-12-24	0.024	0.025	0.024	0.024	0.024	2,677,763
2024-12-23	0.026	0.026	0.025	0.025	0.025	1,040,652
2024-12-20	0.025	0.025	0.024	0.025	0.025	2,146,633
2024-12-19	0.026	0.026	0.024	0.025	0.025	4,372,946
2024-12-18	0.028	0.028	0.026	0.026	0.026	2,669,469
2024-12-17	0.026	0.028	0.026	0.028	0.028	5,460,622
2024-12-16	0.028	0.028	0.026	0.026	0.026	3,276,694
2024-12-13	0.028	0.029	0.026	0.028	0.028	4,446,231
2024-12-12	0.030	0.031	0.028	0.028	0.028	12,612,397
2024-12-11	0.032	0.033	0.030	0.030	0.030	3,729,800
2024-12-10	0.032	0.034	0.031	0.031	0.031	7,261,452
2024-12-09	0.032	0.033	0.031	0.031	0.031	8,517,549
2024-12-06	0.030	0.032	0.030	0.031	0.031	5,602,538
2024-12-05	0.031	0.031	0.029	0.030	0.030	2,847,354
2024-12-04	0.031	0.032	0.030	0.031	0.031	5,858,769
2024-12-03	0.029	0.032	0.028	0.031	0.031	10,231,819
2024-12-02	0.026	0.030	0.026	0.029	0.029	14,813,944
2024-11-29	0.027	0.027	0.026	0.027	0.027	1,808,080
2024-11-28	0.025	0.027	0.025	0.026	0.026	2,498,369
2024-11-27	0.025	0.026	0.025	0.025	0.025	1,718,044
2024-11-26	0.025	0.026	0.025	0.025	0.025	1,372,106

← NewerPage 8 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.