Anteotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.029	0.030	0.028	0.028	0.028	5,377,688
2023-09-21	0.030	0.030	0.029	0.029	0.029	5,418,058
2023-09-20	0.029	0.031	0.029	0.030	0.030	5,307,658
2023-09-19	0.030	0.031	0.029	0.029	0.029	2,174,373
2023-09-18	0.029	0.030	0.029	0.030	0.030	1,831,137
2023-09-15	0.029	0.030	0.028	0.028	0.028	2,054,234
2023-09-14	0.029	0.030	0.029	0.029	0.029	299,500
2023-09-13	0.029	0.030	0.028	0.028	0.028	1,048,900
2023-09-12	0.030	0.030	0.029	0.029	0.029	1,332,174
2023-09-11	0.029	0.030	0.029	0.029	0.029	2,166,412
2023-09-08	0.030	0.031	0.029	0.030	0.030	987,657
2023-09-07	0.030	0.031	0.030	0.031	0.031	1,423,911
2023-09-06	0.031	0.031	0.030	0.030	0.030	1,225,989
2023-09-05	0.030	0.031	0.030	0.031	0.031	300,266
2023-09-04	0.031	0.031	0.030	0.030	0.030	300,194
2023-09-01	0.031	0.031	0.031	0.031	0.031	370,058
2023-08-31	0.030	0.031	0.030	0.030	0.030	118,376
2023-08-30	0.030	0.031	0.030	0.031	0.031	1,891,634
2023-08-29	0.031	0.031	0.030	0.031	0.031	576,974
2023-08-28	0.030	0.031	0.030	0.030	0.030	2,182,626
2023-08-25	0.029	0.030	0.029	0.030	0.030	460,991
2023-08-24	0.029	0.029	0.029	0.029	0.029	36,391
2023-08-23	0.030	0.030	0.028	0.028	0.028	3,335,868
2023-08-22	0.030	0.030	0.030	0.030	0.030	846,894
2023-08-21	0.030	0.030	0.028	0.028	0.028	1,397,791
2023-08-18	0.029	0.030	0.028	0.030	0.030	4,304,452
2023-08-17	0.029	0.030	0.029	0.030	0.030	667,136
2023-08-16	0.029	0.030	0.029	0.029	0.029	186,226
2023-08-15	0.030	0.031	0.029	0.029	0.029	434,063
2023-08-14	0.029	0.030	0.029	0.030	0.030	502,117
2023-08-11	0.029	0.031	0.029	0.029	0.029	712,529
2023-08-10	0.031	0.031	0.029	0.030	0.030	934,607
2023-08-09	0.030	0.030	0.030	0.030	0.030	984,247
2023-08-08	0.030	0.030	0.029	0.030	0.030	1,803,188
2023-08-07	0.029	0.030	0.028	0.030	0.030	2,181,714
2023-08-04	0.029	0.030	0.029	0.029	0.029	205,582
2023-08-03	0.029	0.030	0.029	0.029	0.029	3,354,610
2023-08-02	0.029	0.030	0.028	0.029	0.029	6,707,574
2023-08-01	0.029	0.029	0.028	0.029	0.029	6,382,930
2023-07-31	0.031	0.031	0.029	0.029	0.029	9,228,287
2023-07-28	0.032	0.033	0.031	0.031	0.031	934,178
2023-07-27	0.033	0.033	0.031	0.031	0.031	1,425,461
2023-07-26	0.033	0.034	0.033	0.033	0.033	7,920,844
2023-07-25	0.039	0.039	0.039	0.039	0.039	0
2023-07-24	0.039	0.039	0.039	0.039	0.039	0
2023-07-21	0.040	0.040	0.038	0.039	0.039	1,170,923
2023-07-20	0.041	0.041	0.038	0.038	0.038	2,301,506
2023-07-19	0.042	0.042	0.041	0.041	0.041	591,293
2023-07-18	0.042	0.042	0.041	0.042	0.042	274,661
2023-07-17	0.043	0.044	0.043	0.043	0.043	1,024,426
2023-07-14	0.042	0.043	0.041	0.041	0.041	2,005,645
2023-07-13	0.042	0.042	0.040	0.041	0.041	1,000,932
2023-07-12	0.042	0.042	0.041	0.041	0.041	321,068
2023-07-11	0.043	0.044	0.041	0.041	0.041	274,180
2023-07-10	0.043	0.044	0.043	0.043	0.043	25,105
2023-07-07	0.044	0.045	0.044	0.045	0.045	36,289
2023-07-06	0.042	0.045	0.041	0.045	0.045	969,947
2023-07-05	0.043	0.044	0.042	0.042	0.042	259,068
2023-07-04	0.043	0.044	0.043	0.043	0.043	563,507
2023-07-03	0.040	0.043	0.040	0.042	0.042	700,155

← NewerPage 14 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.