Anteotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.012	0.014	0.012	0.013	0.013	11,921,668
2026-02-05	0.013	0.014	0.013	0.013	0.013	9,278,730
2026-02-04	0.014	0.014	0.014	0.014	0.014	11,881,932
2026-02-03	0.014	0.015	0.014	0.014	0.014	22,027,574
2026-02-02	0.015	0.016	0.014	0.015	0.015	11,032,327
2026-01-30	0.018	0.018	0.015	0.015	0.015	14,209,285
2026-01-29	0.017	0.018	0.017	0.017	0.017	2,723,774
2026-01-28	0.019	0.019	0.017	0.017	0.017	2,360,990
2026-01-27	0.017	0.020	0.017	0.018	0.018	10,812,818
2026-01-23	0.021	0.021	0.021	0.021	0.021	0
2026-01-22	0.021	0.021	0.021	0.021	0.021	0
2026-01-21	0.021	0.021	0.019	0.021	0.021	1,505,054
2026-01-20	0.021	0.021	0.020	0.021	0.021	1,088,079
2026-01-19	0.020	0.020	0.019	0.019	0.019	1,241,726
2026-01-16	0.020	0.020	0.019	0.019	0.019	122,003
2026-01-15	0.021	0.021	0.019	0.020	0.020	2,971,929
2026-01-14	0.021	0.022	0.020	0.020	0.020	1,501,661
2026-01-13	0.020	0.021	0.020	0.021	0.021	938,427
2026-01-12	0.020	0.020	0.020	0.020	0.020	948,939
2026-01-09	0.022	0.022	0.019	0.019	0.019	1,831,581
2026-01-08	0.022	0.022	0.021	0.022	0.022	3,087,895
2026-01-07	0.021	0.022	0.021	0.021	0.021	798,423
2026-01-06	0.022	0.022	0.021	0.022	0.022	2,383,196
2026-01-05	0.022	0.022	0.020	0.021	0.021	2,271,651
2026-01-02	0.022	0.022	0.020	0.021	0.021	1,914,157
2025-12-31	0.021	0.022	0.020	0.022	0.022	1,801,788
2025-12-30	0.019	0.021	0.019	0.021	0.021	1,733,725
2025-12-29	0.019	0.020	0.018	0.018	0.018	3,062,718
2025-12-24	0.018	0.018	0.017	0.017	0.017	678,883
2025-12-23	0.016	0.018	0.016	0.017	0.017	2,134,913
2025-12-22	0.016	0.017	0.016	0.016	0.016	956,865
2025-12-19	0.017	0.017	0.016	0.016	0.016	261,300
2025-12-18	0.016	0.017	0.016	0.017	0.017	582,857
2025-12-17	0.017	0.017	0.016	0.016	0.016	1,427,573
2025-12-16	0.018	0.018	0.017	0.017	0.017	345,581
2025-12-15	0.017	0.018	0.017	0.017	0.017	235,642
2025-12-12	0.016	0.018	0.016	0.017	0.017	1,923,852
2025-12-11	0.016	0.017	0.016	0.016	0.016	304,234
2025-12-10	0.016	0.017	0.016	0.016	0.016	2,297,824
2025-12-09	0.016	0.017	0.016	0.016	0.016	165,392
2025-12-08	0.017	0.017	0.016	0.017	0.017	2,495,092
2025-12-05	0.018	0.018	0.017	0.017	0.017	241,735
2025-12-04	0.017	0.018	0.017	0.018	0.018	211,258
2025-12-03	0.018	0.018	0.017	0.018	0.018	502,252
2025-12-02	0.018	0.019	0.017	0.017	0.017	1,710,839
2025-12-01	0.019	0.019	0.018	0.018	0.018	1,371,414
2025-11-28	0.018	0.019	0.018	0.019	0.019	1,472,139
2025-11-27	0.019	0.019	0.018	0.018	0.018	196,442
2025-11-26	0.018	0.019	0.018	0.019	0.019	2,392,070
2025-11-25	0.019	0.019	0.018	0.018	0.018	547,231
2025-11-24	0.019	0.019	0.018	0.019	0.019	323,595
2025-11-21	0.019	0.020	0.017	0.018	0.018	2,715,210
2025-11-20	0.019	0.020	0.019	0.019	0.019	1,466,995
2025-11-19	0.019	0.019	0.018	0.019	0.019	3,989,110
2025-11-18	0.020	0.020	0.018	0.018	0.018	1,763,102
2025-11-17	0.019	0.021	0.018	0.019	0.019	3,231,018
2025-11-14	0.017	0.017	0.016	0.017	0.017	822,931
2025-11-13	0.017	0.018	0.016	0.016	0.016	136,146
2025-11-12	0.017	0.017	0.017	0.017	0.017	19,081
2025-11-11	0.017	0.018	0.016	0.017	0.017	45,498

← NewerPage 4 of 5 · 255 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.