Anteotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.024	0.026	0.023	0.023	0.023	10,969,324
2025-08-15	0.023	0.025	0.023	0.024	0.024	3,447,546
2025-08-14	0.024	0.025	0.023	0.023	0.023	3,349,147
2025-08-13	0.024	0.025	0.023	0.023	0.023	1,515,798
2025-08-12	0.026	0.026	0.024	0.024	0.024	13,692,765
2025-08-11	0.025	0.028	0.024	0.024	0.024	19,340,301
2025-08-08	0.020	0.023	0.020	0.023	0.023	9,308,953
2025-08-07	0.018	0.019	0.018	0.019	0.019	569,702
2025-08-06	0.017	0.019	0.017	0.019	0.019	1,360,097
2025-08-05	0.018	0.019	0.017	0.017	0.017	708,401
2025-08-04	0.018	0.019	0.018	0.019	0.019	632,982
2025-08-01	0.019	0.019	0.018	0.018	0.018	474,210
2025-07-31	0.017	0.019	0.017	0.019	0.019	3,625,222
2025-07-30	0.019	0.019	0.017	0.017	0.017	2,674,632
2025-07-29	0.018	0.019	0.018	0.019	0.019	1,074,018
2025-07-28	0.019	0.020	0.018	0.018	0.018	3,267,748
2025-07-25	0.017	0.019	0.017	0.018	0.018	3,821,187
2025-07-24	0.018	0.018	0.017	0.018	0.018	1,447,515
2025-07-23	0.017	0.018	0.017	0.017	0.017	4,056,108
2025-07-22	0.017	0.018	0.016	0.017	0.017	6,711,907
2025-07-21	0.014	0.017	0.014	0.016	0.016	19,111,571
2025-07-18	0.012	0.015	0.012	0.013	0.013	10,184,445
2025-07-17	0.012	0.012	0.011	0.012	0.012	525,803
2025-07-16	0.011	0.012	0.011	0.012	0.012	956,172
2025-07-15	0.012	0.012	0.011	0.011	0.011	1,172,626
2025-07-14	0.013	0.013	0.011	0.011	0.011	4,358,483
2025-07-11	0.013	0.014	0.013	0.013	0.013	1,835,434
2025-07-10	0.013	0.013	0.012	0.013	0.013	298,011
2025-07-09	0.013	0.013	0.012	0.013	0.013	294,321
2025-07-08	0.014	0.014	0.012	0.013	0.013	1,180,332
2025-07-07	0.013	0.014	0.013	0.014	0.014	2,186,205
2025-07-04	0.013	0.013	0.013	0.013	0.013	843,214
2025-07-03	0.013	0.013	0.013	0.013	0.013	87,633
2025-07-02	0.013	0.014	0.013	0.013	0.013	122,303
2025-07-01	0.013	0.014	0.013	0.014	0.014	143,416
2025-06-30	0.014	0.014	0.012	0.013	0.013	1,957,354
2025-06-27	0.015	0.015	0.014	0.014	0.014	886,607
2025-06-26	0.015	0.015	0.014	0.014	0.014	2,366,649
2025-06-25	0.013	0.014	0.012	0.014	0.014	4,129,600
2025-06-24	0.012	0.013	0.012	0.012	0.012	3,819,426
2025-06-23	0.012	0.013	0.011	0.013	0.013	1,582,227
2025-06-20	0.013	0.013	0.011	0.011	0.011	2,679,681
2025-06-19	0.011	0.013	0.011	0.013	0.013	2,922,307
2025-06-18	0.010	0.012	0.010	0.011	0.011	2,881,421
2025-06-17	0.011	0.012	0.010	0.010	0.010	1,711,120
2025-06-16	0.010	0.014	0.010	0.011	0.011	12,614,093
2025-06-13	0.009	0.010	0.008	0.010	0.010	6,680,885
2025-06-12	0.009	0.009	0.008	0.009	0.009	7,694,019
2025-06-11	0.008	0.009	0.008	0.009	0.009	2,249,411
2025-06-10	0.008	0.009	0.008	0.008	0.008	7,597,339
2025-06-06	0.009	0.009	0.007	0.007	0.007	2,761,370
2025-06-05	0.008	0.008	0.008	0.008	0.008	404,107
2025-06-04	0.009	0.009	0.008	0.008	0.008	498,347
2025-06-03	0.008	0.009	0.007	0.009	0.009	1,960,970
2025-06-02	0.008	0.008	0.008	0.008	0.008	354,977
2025-05-30	0.008	0.009	0.008	0.008	0.008	366,182
2025-05-29	0.008	0.008	0.008	0.008	0.008	1,893,575
2025-05-28	0.008	0.008	0.008	0.008	0.008	1,446,928
2025-05-27	0.008	0.009	0.007	0.009	0.009	3,652,523
2025-05-26	0.007	0.008	0.007	0.008	0.008	603,244

← NewerPage 6 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.