Anteotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.022	0.022	0.021	0.022	0.022	1,565,849
2024-06-11	0.022	0.023	0.022	0.023	0.023	1,568,189
2024-06-07	0.022	0.023	0.022	0.022	0.022	485,738
2024-06-06	0.022	0.023	0.022	0.023	0.023	3,828,258
2024-06-05	0.023	0.023	0.022	0.022	0.022	4,060,240
2024-06-04	0.023	0.024	0.023	0.024	0.024	19,983
2024-06-03	0.024	0.024	0.023	0.023	0.023	168,575
2024-05-31	0.024	0.024	0.023	0.024	0.024	628,807
2024-05-30	0.023	0.024	0.023	0.024	0.024	1,178,313
2024-05-29	0.024	0.024	0.023	0.023	0.023	971,435
2024-05-28	0.023	0.024	0.023	0.024	0.024	994,831
2024-05-27	0.024	0.024	0.023	0.023	0.023	1,609,567
2024-05-24	0.025	0.025	0.024	0.024	0.024	2,710,984
2024-05-23	0.024	0.026	0.024	0.025	0.025	4,624,644
2024-05-22	0.023	0.027	0.023	0.024	0.024	20,875,315
2024-05-21	0.022	0.022	0.021	0.022	0.022	2,765,061
2024-05-20	0.023	0.023	0.022	0.022	0.022	1,224,884
2024-05-17	0.023	0.023	0.022	0.023	0.023	316,006
2024-05-16	0.023	0.023	0.022	0.022	0.022	732,872
2024-05-15	0.023	0.023	0.022	0.022	0.022	242,391
2024-05-14	0.022	0.023	0.022	0.023	0.023	221,687
2024-05-13	0.022	0.023	0.022	0.022	0.022	122,583
2024-05-10	0.023	0.023	0.022	0.023	0.023	5,253,389
2024-05-09	0.022	0.023	0.022	0.023	0.023	973,480
2024-05-08	0.021	0.022	0.021	0.021	0.021	2,762,110
2024-05-07	0.023	0.023	0.021	0.021	0.021	1,547,985
2024-05-06	0.023	0.023	0.022	0.023	0.023	1,692,540
2024-05-03	0.022	0.023	0.021	0.021	0.021	1,731,512
2024-05-02	0.024	0.024	0.022	0.022	0.022	3,199,738
2024-05-01	0.021	0.024	0.021	0.024	0.024	6,655,854
2024-04-30	0.022	0.023	0.021	0.021	0.021	972,727
2024-04-29	0.023	0.023	0.022	0.022	0.022	7,331,265
2024-04-26	0.023	0.023	0.022	0.023	0.023	1,734,045
2024-04-24	0.023	0.023	0.022	0.023	0.023	99,301
2024-04-23	0.023	0.023	0.022	0.023	0.023	459,136
2024-04-22	0.023	0.023	0.022	0.023	0.023	1,479,909
2024-04-19	0.022	0.023	0.022	0.023	0.023	451,158
2024-04-18	0.023	0.023	0.021	0.022	0.022	5,556,805
2024-04-17	0.023	0.023	0.022	0.022	0.022	3,087,731
2024-04-16	0.023	0.024	0.023	0.023	0.023	3,783,499
2024-04-15	0.023	0.023	0.022	0.022	0.022	6,756,642
2024-04-12	0.024	0.024	0.023	0.024	0.024	4,318,670
2024-04-11	0.025	0.025	0.023	0.024	0.024	10,627,628
2024-04-10	0.026	0.026	0.025	0.025	0.025	608,414
2024-04-09	0.026	0.026	0.026	0.026	0.026	3,562,193
2024-04-08	0.026	0.027	0.025	0.026	0.026	17,696,798
2024-04-05	0.035	0.035	0.035	0.035	0.035	0
2024-04-04	0.035	0.035	0.035	0.035	0.035	0
2024-04-03	0.035	0.035	0.034	0.035	0.035	1,171,606
2024-04-02	0.037	0.037	0.035	0.037	0.037	667,210
2024-03-28	0.038	0.038	0.035	0.037	0.037	781,617
2024-03-27	0.039	0.039	0.035	0.038	0.038	2,814,836
2024-03-26	0.039	0.039	0.038	0.039	0.039	190,257
2024-03-25	0.037	0.040	0.037	0.039	0.039	575,202
2024-03-22	0.039	0.040	0.037	0.037	0.037	871,722
2024-03-21	0.039	0.040	0.038	0.040	0.040	1,958,803
2024-03-20	0.039	0.040	0.039	0.040	0.040	153,244
2024-03-19	0.039	0.040	0.039	0.040	0.040	474,352
2024-03-18	0.038	0.039	0.038	0.039	0.039	252,188
2024-03-15	0.040	0.040	0.038	0.038	0.038	825,595

← NewerPage 11 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.