Anteotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.022	0.023	0.022	0.023	0.023	1,404,605
2024-09-03	0.024	0.024	0.022	0.022	0.022	1,786,202
2024-09-02	0.022	0.024	0.022	0.024	0.024	2,389,573
2024-08-30	0.022	0.022	0.022	0.022	0.022	707,715
2024-08-29	0.021	0.022	0.020	0.022	0.022	569,244
2024-08-28	0.021	0.022	0.021	0.021	0.021	1,314,640
2024-08-27	0.022	0.022	0.020	0.021	0.021	208,949
2024-08-26	0.020	0.022	0.020	0.022	0.022	2,066,141
2024-08-23	0.021	0.021	0.020	0.020	0.020	396,654
2024-08-22	0.021	0.022	0.021	0.021	0.021	69,802
2024-08-21	0.021	0.021	0.021	0.021	0.021	930,057
2024-08-20	0.022	0.022	0.020	0.021	0.021	3,829,428
2024-08-19	0.021	0.022	0.019	0.021	0.021	3,707,538
2024-08-16	0.020	0.021	0.019	0.021	0.021	1,215,697
2024-08-15	0.019	0.021	0.018	0.020	0.020	10,423,282
2024-08-14	0.019	0.020	0.018	0.019	0.019	773,095
2024-08-13	0.018	0.020	0.018	0.019	0.019	699,665
2024-08-12	0.019	0.019	0.018	0.018	0.018	1,445,290
2024-08-09	0.019	0.019	0.019	0.019	0.019	1,233,812
2024-08-08	0.019	0.019	0.018	0.019	0.019	1,594,709
2024-08-07	0.019	0.020	0.019	0.019	0.019	2,710,847
2024-08-06	0.019	0.019	0.018	0.019	0.019	481,008
2024-08-05	0.020	0.020	0.019	0.019	0.019	3,327,767
2024-08-02	0.020	0.020	0.019	0.020	0.020	758,448
2024-08-01	0.020	0.021	0.019	0.019	0.019	5,689,766
2024-07-31	0.020	0.021	0.020	0.020	0.020	1,053,008
2024-07-30	0.023	0.023	0.020	0.020	0.020	12,280,669
2024-07-29	0.021	0.022	0.021	0.022	0.022	235,073
2024-07-26	0.021	0.022	0.021	0.022	0.022	366,401
2024-07-25	0.021	0.021	0.020	0.021	0.021	328,494
2024-07-24	0.021	0.021	0.020	0.020	0.020	965,373
2024-07-23	0.021	0.022	0.021	0.022	0.022	65,120
2024-07-22	0.021	0.022	0.021	0.021	0.021	595,081
2024-07-19	0.021	0.022	0.021	0.021	0.021	227,778
2024-07-18	0.021	0.021	0.021	0.021	0.021	65,000
2024-07-17	0.021	0.021	0.021	0.021	0.021	348,426
2024-07-16	0.021	0.021	0.021	0.021	0.021	769,832
2024-07-15	0.021	0.022	0.021	0.022	0.022	587,828
2024-07-12	0.021	0.022	0.021	0.021	0.021	161,605
2024-07-11	0.021	0.022	0.021	0.021	0.021	826,087
2024-07-10	0.022	0.022	0.021	0.021	0.021	408,618
2024-07-09	0.022	0.022	0.021	0.021	0.021	692,217
2024-07-08	0.021	0.023	0.021	0.022	0.022	879,241
2024-07-05	0.020	0.021	0.020	0.021	0.021	422,429
2024-07-04	0.021	0.021	0.020	0.020	0.020	160,443
2024-07-03	0.021	0.021	0.020	0.020	0.020	499,514
2024-07-02	0.021	0.021	0.020	0.021	0.021	1,130,977
2024-07-01	0.021	0.021	0.020	0.021	0.021	770,363
2024-06-28	0.020	0.021	0.020	0.020	0.020	1,658,370
2024-06-27	0.020	0.021	0.020	0.020	0.020	1,278,387
2024-06-26	0.020	0.020	0.019	0.020	0.020	5,852,873
2024-06-25	0.021	0.021	0.020	0.021	0.021	3,541,884
2024-06-24	0.020	0.021	0.020	0.021	0.021	2,788,574
2024-06-21	0.021	0.022	0.020	0.021	0.021	480,994
2024-06-20	0.021	0.021	0.021	0.021	0.021	372,228
2024-06-19	0.021	0.023	0.021	0.022	0.022	757,321
2024-06-18	0.020	0.021	0.020	0.021	0.021	867,198
2024-06-17	0.022	0.022	0.021	0.021	0.021	3,145,746
2024-06-14	0.023	0.023	0.021	0.021	0.021	435,804
2024-06-13	0.022	0.023	0.022	0.023	0.023	138,668

← NewerPage 10 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.