Anteotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.036	0.036	0.034	0.036	0.036	922,513
2023-12-14	0.036	0.036	0.035	0.036	0.036	1,445,477
2023-12-13	0.035	0.036	0.035	0.036	0.036	967,038
2023-12-12	0.034	0.035	0.034	0.034	0.034	1,520,647
2023-12-11	0.034	0.035	0.033	0.033	0.033	1,801,043
2023-12-08	0.031	0.034	0.031	0.034	0.034	3,859,339
2023-12-07	0.033	0.034	0.032	0.034	0.034	4,280,697
2023-12-06	0.033	0.034	0.032	0.034	0.034	131,355
2023-12-05	0.035	0.036	0.033	0.033	0.033	3,057,776
2023-12-04	0.033	0.036	0.033	0.036	0.036	2,654,959
2023-12-01	0.033	0.033	0.032	0.033	0.033	764,360
2023-11-30	0.034	0.036	0.032	0.032	0.032	1,863,693
2023-11-29	0.031	0.034	0.031	0.034	0.034	1,284,566
2023-11-28	0.034	0.034	0.031	0.031	0.031	1,412,124
2023-11-27	0.036	0.036	0.033	0.034	0.034	1,197,912
2023-11-24	0.032	0.035	0.031	0.035	0.035	3,215,495
2023-11-23	0.029	0.032	0.028	0.032	0.032	4,726,352
2023-11-22	0.028	0.029	0.028	0.029	0.029	424,557
2023-11-21	0.029	0.029	0.028	0.028	0.028	2,173,837
2023-11-20	0.028	0.028	0.028	0.028	0.028	2,805,985
2023-11-17	0.027	0.027	0.027	0.027	0.027	122,500
2023-11-16	0.027	0.028	0.026	0.028	0.028	1,780,791
2023-11-15	0.027	0.028	0.026	0.026	0.026	4,632,190
2023-11-14	0.025	0.027	0.025	0.027	0.027	2,252,579
2023-11-13	0.026	0.026	0.024	0.025	0.025	5,407,103
2023-11-10	0.026	0.026	0.026	0.026	0.026	677,115
2023-11-09	0.026	0.026	0.025	0.026	0.026	141,500
2023-11-08	0.025	0.026	0.024	0.025	0.025	1,550,634
2023-11-07	0.026	0.026	0.025	0.026	0.026	1,747,131
2023-11-06	0.027	0.027	0.026	0.026	0.026	1,118,166
2023-11-03	0.027	0.027	0.026	0.026	0.026	555,253
2023-11-02	0.026	0.027	0.026	0.027	0.027	816,920
2023-11-01	0.027	0.027	0.025	0.025	0.025	1,241,640
2023-10-31	0.027	0.028	0.027	0.027	0.027	509,628
2023-10-30	0.027	0.027	0.027	0.027	0.027	832,119
2023-10-27	0.026	0.027	0.026	0.026	0.026	599,275
2023-10-26	0.027	0.027	0.024	0.026	0.026	1,968,168
2023-10-25	0.029	0.029	0.026	0.026	0.026	3,637,767
2023-10-24	0.029	0.030	0.029	0.029	0.029	717,850
2023-10-23	0.030	0.030	0.029	0.029	0.029	613,794
2023-10-20	0.030	0.030	0.029	0.029	0.029	396,427
2023-10-19	0.030	0.030	0.029	0.029	0.029	273,426
2023-10-18	0.029	0.030	0.029	0.030	0.030	41,721
2023-10-17	0.031	0.031	0.029	0.030	0.030	370,040
2023-10-16	0.030	0.031	0.029	0.029	0.029	1,412,441
2023-10-13	0.032	0.032	0.030	0.030	0.030	644,000
2023-10-12	0.030	0.032	0.030	0.032	0.032	1,014,455
2023-10-11	0.029	0.031	0.029	0.031	0.031	588,440
2023-10-10	0.030	0.030	0.029	0.029	0.029	321,676
2023-10-09	0.030	0.031	0.029	0.030	0.030	871,021
2023-10-06	0.027	0.032	0.027	0.031	0.031	3,859,205
2023-10-05	0.027	0.029	0.027	0.027	0.027	1,583,641
2023-10-04	0.028	0.029	0.027	0.027	0.027	1,488,970
2023-10-03	0.029	0.029	0.027	0.027	0.027	914,413
2023-10-02	0.026	0.029	0.026	0.029	0.029	690,565
2023-09-29	0.026	0.027	0.026	0.026	0.026	708,933
2023-09-28	0.027	0.027	0.026	0.026	0.026	3,573,885
2023-09-27	0.028	0.028	0.026	0.027	0.027	3,696,658
2023-09-26	0.028	0.028	0.027	0.028	0.028	1,940,747
2023-09-25	0.028	0.029	0.027	0.027	0.027	2,502,273

← NewerPage 13 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.