Actinogen Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.026	0.026	0.024	0.025	0.025	1,535,875
2024-11-22	0.024	0.026	0.024	0.026	0.026	6,340,377
2024-11-21	0.026	0.026	0.024	0.024	0.024	3,435,116
2024-11-20	0.026	0.026	0.025	0.025	0.025	350,207
2024-11-19	0.027	0.027	0.025	0.025	0.025	3,202,537
2024-11-18	0.026	0.027	0.025	0.026	0.026	17,597,933
2024-11-15	0.025	0.025	0.023	0.023	0.023	972,700
2024-11-14	0.023	0.024	0.023	0.024	0.024	1,274,954
2024-11-13	0.024	0.025	0.023	0.023	0.023	3,700,135
2024-11-12	0.024	0.025	0.023	0.024	0.024	5,980,064
2024-11-11	0.023	0.024	0.023	0.024	0.024	930,478
2024-11-08	0.023	0.024	0.023	0.023	0.023	1,881,509
2024-11-07	0.025	0.025	0.023	0.023	0.023	4,298,365
2024-11-06	0.025	0.025	0.024	0.024	0.024	2,201,935
2024-11-05	0.024	0.025	0.024	0.025	0.025	2,760,906
2024-11-04	0.025	0.025	0.024	0.025	0.025	6,192,383
2024-11-01	0.025	0.025	0.024	0.025	0.025	2,646,344
2024-10-31	0.024	0.025	0.024	0.024	0.024	1,295,273
2024-10-30	0.025	0.025	0.024	0.025	0.025	1,991,179
2024-10-29	0.025	0.026	0.024	0.024	0.024	10,017,536
2024-10-28	0.025	0.026	0.025	0.026	0.026	4,961,444
2024-10-25	0.026	0.026	0.025	0.026	0.026	3,043,638
2024-10-24	0.026	0.027	0.025	0.026	0.026	2,259,751
2024-10-23	0.027	0.027	0.026	0.026	0.026	5,678,259
2024-10-22	0.026	0.027	0.025	0.027	0.027	4,922,649
2024-10-21	0.027	0.027	0.026	0.026	0.026	3,020,652
2024-10-18	0.027	0.028	0.027	0.027	0.027	8,316,825
2024-10-17	0.027	0.027	0.026	0.026	0.026	1,368,016
2024-10-16	0.026	0.027	0.026	0.027	0.027	1,745,130
2024-10-15	0.026	0.026	0.026	0.026	0.026	3,422,949
2024-10-14	0.027	0.027	0.026	0.026	0.026	4,741,829
2024-10-11	0.028	0.029	0.026	0.027	0.027	5,872,406
2024-10-10	0.026	0.028	0.025	0.028	0.028	14,115,712
2024-10-09	0.027	0.027	0.026	0.026	0.026	3,257,093
2024-10-08	0.026	0.029	0.025	0.027	0.027	18,891,332
2024-10-07	0.026	0.027	0.025	0.026	0.026	2,276,292
2024-10-04	0.025	0.027	0.025	0.026	0.026	7,531,209
2024-10-03	0.025	0.026	0.025	0.025	0.025	9,143,453
2024-10-02	0.026	0.027	0.025	0.026	0.026	5,814,844
2024-10-01	0.025	0.027	0.025	0.026	0.026	12,818,879
2024-09-30	0.024	0.025	0.024	0.024	0.024	12,118,703
2024-09-27	0.025	0.025	0.024	0.024	0.024	5,461,935
2024-09-26	0.023	0.026	0.023	0.025	0.025	16,249,995
2024-09-25	0.024	0.025	0.023	0.023	0.023	21,554,375
2024-09-24	0.027	0.027	0.024	0.024	0.024	47,258,770
2024-09-23	0.028	0.028	0.026	0.027	0.027	16,922,526
2024-09-20	0.031	0.031	0.028	0.029	0.029	6,782,381
2024-09-19	0.032	0.032	0.029	0.031	0.031	10,506,705
2024-09-18	0.033	0.033	0.030	0.031	0.031	16,014,459
2024-09-17	0.035	0.035	0.035	0.035	0.035	0
2024-09-16	0.036	0.036	0.035	0.035	0.035	811,676
2024-09-13	0.037	0.037	0.034	0.035	0.035	6,153,020
2024-09-12	0.037	0.039	0.036	0.036	0.036	4,072,079
2024-09-11	0.037	0.039	0.037	0.039	0.039	2,541,004
2024-09-10	0.040	0.040	0.037	0.038	0.038	3,184,794
2024-09-09	0.039	0.040	0.038	0.039	0.039	5,765,706
2024-09-06	0.039	0.042	0.039	0.039	0.039	4,866,694
2024-09-05	0.037	0.040	0.037	0.039	0.039	7,189,310
2024-09-04	0.038	0.039	0.036	0.037	0.037	7,556,869
2024-09-03	0.041	0.042	0.038	0.038	0.038	18,862,485

← NewerPage 9 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.