Anteotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.016	0.018	0.016	0.018	0.018	2,428,438
2025-11-07	0.016	0.017	0.016	0.017	0.017	282,579
2025-11-06	0.016	0.017	0.016	0.016	0.016	863,150
2025-11-05	0.016	0.016	0.015	0.016	0.016	1,065,036
2025-11-04	0.017	0.018	0.016	0.016	0.016	2,293,837
2025-11-03	0.016	0.018	0.016	0.017	0.017	1,497,256
2025-10-31	0.018	0.018	0.015	0.016	0.016	3,515,352
2025-10-30	0.018	0.019	0.018	0.018	0.018	1,729,838
2025-10-29	0.019	0.019	0.018	0.018	0.018	429,642
2025-10-28	0.019	0.019	0.017	0.019	0.019	4,546,363
2025-10-27	0.021	0.021	0.019	0.019	0.019	2,491,954
2025-10-24	0.020	0.021	0.020	0.020	0.020	288,623
2025-10-23	0.020	0.021	0.020	0.020	0.020	453,993
2025-10-22	0.021	0.021	0.019	0.020	0.020	2,321,330
2025-10-21	0.022	0.023	0.021	0.021	0.021	1,209,667
2025-10-20	0.023	0.023	0.022	0.022	0.022	221,633
2025-10-17	0.022	0.023	0.022	0.023	0.023	1,098,452
2025-10-16	0.023	0.023	0.022	0.022	0.022	1,359,464
2025-10-15	0.023	0.024	0.022	0.024	0.024	1,000,995
2025-10-14	0.023	0.024	0.022	0.022	0.022	1,287,293
2025-10-13	0.023	0.023	0.022	0.022	0.022	1,145,690
2025-10-10	0.022	0.023	0.022	0.023	0.023	1,022,273
2025-10-09	0.022	0.023	0.022	0.022	0.022	784,416
2025-10-08	0.022	0.024	0.021	0.022	0.022	3,646,552
2025-10-07	0.024	0.024	0.023	0.023	0.023	1,103,148
2025-10-06	0.023	0.024	0.023	0.023	0.023	531,962
2025-10-03	0.022	0.024	0.022	0.024	0.024	2,215,638
2025-10-02	0.023	0.023	0.022	0.022	0.022	1,846,329
2025-10-01	0.022	0.023	0.022	0.022	0.022	2,767,257
2025-09-30	0.023	0.023	0.022	0.022	0.022	396,695
2025-09-29	0.022	0.023	0.022	0.023	0.023	429,853
2025-09-26	0.023	0.024	0.022	0.022	0.022	2,162,887
2025-09-25	0.025	0.027	0.023	0.024	0.024	7,327,948
2025-09-24	0.023	0.024	0.022	0.024	0.024	2,234,844
2025-09-23	0.022	0.024	0.022	0.024	0.024	2,091,166
2025-09-22	0.023	0.023	0.021	0.022	0.022	4,319,106
2025-09-19	0.022	0.023	0.022	0.022	0.022	3,142,779
2025-09-18	0.023	0.023	0.022	0.022	0.022	2,513,625
2025-09-17	0.024	0.024	0.023	0.023	0.023	813,750
2025-09-16	0.024	0.024	0.023	0.024	0.024	414,519
2025-09-15	0.023	0.024	0.023	0.023	0.023	866,275
2025-09-12	0.023	0.024	0.023	0.023	0.023	524,726
2025-09-11	0.023	0.023	0.023	0.023	0.023	109,330
2025-09-10	0.023	0.024	0.022	0.024	0.024	2,503,450
2025-09-09	0.024	0.024	0.023	0.023	0.023	842,251
2025-09-08	0.024	0.024	0.023	0.023	0.023	1,310,682
2025-09-05	0.024	0.024	0.023	0.023	0.023	2,301,602
2025-09-04	0.024	0.024	0.023	0.024	0.024	692,480
2025-09-03	0.024	0.025	0.023	0.024	0.024	1,273,401
2025-09-02	0.024	0.025	0.023	0.024	0.024	2,623,469
2025-09-01	0.023	0.024	0.023	0.024	0.024	779,360
2025-08-29	0.024	0.024	0.023	0.023	0.023	1,187,519
2025-08-28	0.023	0.024	0.023	0.024	0.024	1,560,133
2025-08-27	0.024	0.024	0.022	0.022	0.022	4,337,976
2025-08-26	0.023	0.025	0.023	0.025	0.025	1,895,297
2025-08-25	0.024	0.026	0.023	0.023	0.023	4,455,511
2025-08-22	0.024	0.024	0.023	0.024	0.024	1,127,319
2025-08-21	0.025	0.025	0.023	0.023	0.023	1,623,423
2025-08-20	0.025	0.026	0.023	0.023	0.023	2,946,538
2025-08-19	0.023	0.026	0.023	0.025	0.025	4,309,093

← NewerPage 5 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.