Anteotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.040	0.040	0.039	0.039	0.039	786,962
2024-03-13	0.040	0.040	0.039	0.039	0.039	1,408,414
2024-03-12	0.040	0.041	0.038	0.040	0.040	2,006,731
2024-03-11	0.037	0.041	0.037	0.040	0.040	4,252,869
2024-03-08	0.034	0.037	0.033	0.037	0.037	2,622,259
2024-03-07	0.035	0.035	0.033	0.034	0.034	986,858
2024-03-06	0.035	0.035	0.033	0.035	0.035	1,087,188
2024-03-05	0.035	0.035	0.034	0.034	0.034	635,073
2024-03-04	0.030	0.035	0.030	0.033	0.033	4,531,886
2024-03-01	0.029	0.030	0.029	0.030	0.030	617,508
2024-02-29	0.030	0.030	0.029	0.029	0.029	1,322,769
2024-02-28	0.033	0.034	0.027	0.029	0.029	7,820,061
2024-02-27	0.032	0.033	0.031	0.032	0.032	709,216
2024-02-26	0.034	0.034	0.032	0.033	0.033	1,185,631
2024-02-23	0.033	0.034	0.033	0.034	0.034	926,529
2024-02-22	0.032	0.033	0.031	0.033	0.033	314,168
2024-02-21	0.033	0.033	0.031	0.032	0.032	86,360
2024-02-20	0.032	0.033	0.031	0.033	0.033	1,274,703
2024-02-19	0.032	0.033	0.032	0.033	0.033	63,107
2024-02-16	0.033	0.034	0.032	0.032	0.032	1,418,349
2024-02-15	0.032	0.035	0.032	0.032	0.032	2,477,299
2024-02-14	0.031	0.032	0.031	0.031	0.031	290,587
2024-02-13	0.031	0.032	0.031	0.032	0.032	515,911
2024-02-12	0.031	0.032	0.030	0.030	0.030	1,412,688
2024-02-09	0.032	0.032	0.031	0.032	0.032	485,670
2024-02-08	0.031	0.032	0.031	0.031	0.031	395,013
2024-02-07	0.032	0.032	0.030	0.031	0.031	601,042
2024-02-06	0.031	0.032	0.030	0.032	0.032	531,710
2024-02-05	0.032	0.032	0.030	0.030	0.030	1,900,177
2024-02-02	0.034	0.034	0.033	0.033	0.033	863,655
2024-02-01	0.032	0.035	0.032	0.034	0.034	763,926
2024-01-31	0.033	0.033	0.031	0.032	0.032	439,223
2024-01-30	0.032	0.033	0.032	0.033	0.033	362,505
2024-01-29	0.035	0.035	0.032	0.032	0.032	3,741,290
2024-01-25	0.034	0.035	0.034	0.034	0.034	1,253,843
2024-01-24	0.037	0.037	0.034	0.035	0.035	1,062,341
2024-01-23	0.036	0.037	0.034	0.035	0.035	2,115,377
2024-01-22	0.037	0.037	0.034	0.034	0.034	2,229,886
2024-01-19	0.039	0.040	0.037	0.037	0.037	1,851,674
2024-01-18	0.039	0.039	0.037	0.037	0.037	502,300
2024-01-17	0.038	0.039	0.038	0.039	0.039	673,819
2024-01-16	0.040	0.040	0.037	0.037	0.037	1,881,451
2024-01-15	0.038	0.039	0.038	0.038	0.038	171,914
2024-01-12	0.041	0.041	0.038	0.038	0.038	4,018,306
2024-01-11	0.040	0.042	0.040	0.040	0.040	861,400
2024-01-10	0.042	0.042	0.039	0.040	0.040	1,856,808
2024-01-09	0.038	0.042	0.038	0.041	0.041	6,155,899
2024-01-08	0.037	0.038	0.037	0.038	0.038	3,149,720
2024-01-05	0.037	0.037	0.035	0.036	0.036	1,338,742
2024-01-04	0.037	0.037	0.036	0.037	0.037	729,190
2024-01-03	0.037	0.037	0.035	0.036	0.036	1,114,524
2024-01-02	0.035	0.037	0.035	0.037	0.037	2,829,567
2023-12-29	0.036	0.036	0.035	0.036	0.036	127,314
2023-12-28	0.035	0.036	0.034	0.036	0.036	1,305,201
2023-12-27	0.034	0.035	0.034	0.034	0.034	337,282
2023-12-22	0.035	0.035	0.033	0.034	0.034	795,820
2023-12-21	0.034	0.035	0.033	0.035	0.035	1,059,329
2023-12-20	0.036	0.036	0.033	0.034	0.034	3,605,881
2023-12-19	0.036	0.036	0.035	0.036	0.036	1,842,600
2023-12-18	0.036	0.036	0.034	0.036	0.036	580,012

← NewerPage 12 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.