Anteotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.024	0.024	0.022	0.022	0.022	11,115,249
2026-07-27	0.022	0.025	0.022	0.022	0.022	13,302,133
2026-07-24	0.021	0.021	0.020	0.020	0.020	1,633,131
2026-07-23	0.021	0.022	0.020	0.021	0.021	21,809,269
2026-07-22	0.022	0.024	0.020	0.021	0.021	12,917,293
2026-07-21	0.023	0.023	0.021	0.021	0.021	4,785,118
2026-07-20	0.025	0.025	0.022	0.022	0.022	3,809,952
2026-07-17	0.025	0.025	0.023	0.024	0.024	8,567,400
2026-07-16	0.026	0.027	0.025	0.026	0.026	5,579,102
2026-07-15	0.024	0.026	0.023	0.025	0.025	15,421,624
2026-07-14	0.028	0.028	0.024	0.025	0.025	15,950,818
2026-07-13	0.029	0.029	0.027	0.027	0.027	2,537,189
2026-07-10	0.028	0.030	0.028	0.028	0.028	7,851,938
2026-07-09	0.029	0.030	0.028	0.028	0.028	5,152,363
2026-07-08	0.031	0.031	0.029	0.029	0.029	3,274,286
2026-07-07	0.031	0.031	0.030	0.030	0.030	1,845,670
2026-07-06	0.031	0.031	0.029	0.030	0.030	3,348,479
2026-07-03	0.030	0.031	0.029	0.031	0.031	2,472,450
2026-07-02	0.032	0.032	0.030	0.030	0.030	6,811,998
2026-07-01	0.029	0.034	0.029	0.032	0.032	10,585,397
2026-06-30	0.030	0.030	0.027	0.028	0.028	12,894,125
2026-06-29	0.027	0.027	0.025	0.026	0.026	6,354,732
2026-06-26	0.029	0.029	0.026	0.026	0.026	13,557,493
2026-06-25	0.030	0.030	0.028	0.028	0.028	2,885,599
2026-06-24	0.031	0.031	0.028	0.028	0.028	9,684,378
2026-06-23	0.030	0.031	0.029	0.029	0.029	2,953,216
2026-06-22	0.033	0.033	0.030	0.030	0.030	7,299,020
2026-06-19	0.030	0.033	0.030	0.032	0.032	8,553,685
2026-06-18	0.031	0.031	0.029	0.029	0.029	8,426,649
2026-06-17	0.031	0.034	0.031	0.031	0.031	7,476,509
2026-06-16	0.025	0.034	0.025	0.032	0.032	29,077,712
2026-06-15	0.025	0.026	0.024	0.025	0.025	8,363,914
2026-06-12	0.026	0.027	0.024	0.024	0.024	14,013,358
2026-06-11	0.026	0.026	0.025	0.026	0.026	11,090,096
2026-06-10	0.028	0.028	0.025	0.026	0.026	11,833,063
2026-06-09	0.027	0.031	0.026	0.027	0.027	22,879,205
2026-06-05	0.030	0.031	0.028	0.028	0.028	22,580,616
2026-06-04	0.032	0.033	0.029	0.030	0.030	24,175,412
2026-06-03	0.033	0.034	0.031	0.031	0.031	16,088,245
2026-06-02	0.035	0.036	0.031	0.032	0.032	38,166,171
2026-06-01	0.038	0.042	0.035	0.035	0.035	57,939,927
2026-05-29	0.045	0.046	0.038	0.038	0.038	76,753,538
2026-05-28	0.034	0.045	0.034	0.044	0.044	77,403,516
2026-05-27	0.040	0.040	0.034	0.035	0.035	54,729,650
2026-05-26	0.043	0.049	0.038	0.041	0.041	141,523,584
2026-05-25	0.019	0.035	0.019	0.032	0.032	115,907,100
2026-05-22	0.018	0.020	0.017	0.018	0.018	29,873,143
2026-05-21	0.018	0.024	0.016	0.017	0.017	200,018,963
2026-05-20	0.013	0.013	0.012	0.013	0.013	2,907,167
2026-05-19	0.011	0.013	0.011	0.013	0.013	1,309,774
2026-05-18	0.012	0.013	0.011	0.011	0.011	1,023,216
2026-05-15	0.012	0.012	0.011	0.012	0.012	212,591
2026-05-14	0.013	0.013	0.012	0.012	0.012	902,195
2026-05-13	0.012	0.012	0.012	0.012	0.012	3,430,337
2026-05-12	0.013	0.013	0.012	0.013	0.013	1,410,851
2026-05-11	0.013	0.014	0.012	0.012	0.012	3,492,069
2026-05-08	0.013	0.013	0.013	0.013	0.013	9,070,816
2026-05-07	0.012	0.013	0.012	0.012	0.012	2,087,357
2026-05-06	0.013	0.013	0.011	0.012	0.012	3,268,008
2026-05-05	0.012	0.013	0.012	0.013	0.013	2,606,153

← NewerPage 2 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.