Anteotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.008	0.008	0.008	0.008	0.008	576,690
2025-05-22	0.008	0.008	0.008	0.008	0.008	2,966,293
2025-05-21	0.009	0.009	0.008	0.008	0.008	1,836,545
2025-05-20	0.007	0.009	0.007	0.009	0.009	7,849,684
2025-05-19	0.008	0.008	0.007	0.008	0.008	547,326
2025-05-16	0.007	0.008	0.007	0.008	0.008	1,827,061
2025-05-15	0.008	0.008	0.008	0.008	0.008	5,989,373
2025-05-14	0.009	0.009	0.008	0.008	0.008	1,325,485
2025-05-13	0.009	0.009	0.008	0.008	0.008	191,170
2025-05-12	0.008	0.008	0.008	0.008	0.008	0
2025-05-09	0.009	0.009	0.008	0.008	0.008	3,160,379
2025-05-08	0.009	0.009	0.008	0.008	0.008	2,059,945
2025-05-07	0.008	0.008	0.008	0.008	0.008	499,017
2025-05-06	0.008	0.009	0.008	0.008	0.008	3,845,501
2025-05-05	0.008	0.008	0.008	0.008	0.008	22,998
2025-05-02	0.008	0.009	0.008	0.008	0.008	178,797
2025-05-01	0.008	0.009	0.008	0.008	0.008	5,529,961
2025-04-30	0.008	0.008	0.007	0.007	0.007	3,842,622
2025-04-29	0.009	0.009	0.009	0.009	0.009	580,816
2025-04-28	0.009	0.009	0.008	0.009	0.009	7,817,932
2025-04-24	0.008	0.008	0.007	0.007	0.007	11,169,514
2025-04-23	0.008	0.009	0.008	0.008	0.008	1,215,392
2025-04-22	0.009	0.009	0.008	0.008	0.008	9,679,646
2025-04-17	0.011	0.011	0.009	0.009	0.009	6,799,786
2025-04-16	0.010	0.010	0.009	0.010	0.010	17,412,646
2025-04-15	0.011	0.011	0.010	0.010	0.010	1,460,504
2025-04-14	0.010	0.011	0.009	0.010	0.010	1,409,838
2025-04-11	0.011	0.011	0.010	0.011	0.011	643,776
2025-04-10	0.011	0.011	0.010	0.011	0.011	828,968
2025-04-09	0.011	0.011	0.009	0.010	0.010	11,884,880
2025-04-08	0.011	0.012	0.010	0.012	0.012	1,130,807
2025-04-07	0.010	0.011	0.010	0.011	0.011	2,358,402
2025-04-04	0.012	0.012	0.011	0.012	0.012	4,420,649
2025-04-03	0.012	0.012	0.012	0.012	0.012	80,794
2025-04-02	0.013	0.013	0.011	0.011	0.011	1,840,327
2025-04-01	0.011	0.013	0.011	0.013	0.013	1,816,607
2025-03-31	0.013	0.013	0.010	0.012	0.012	11,198,663
2025-03-28	0.012	0.013	0.012	0.013	0.013	596,560
2025-03-27	0.012	0.013	0.012	0.012	0.012	2,727,036
2025-03-26	0.013	0.014	0.012	0.012	0.012	4,322,986
2025-03-25	0.015	0.015	0.014	0.014	0.014	858,539
2025-03-24	0.015	0.015	0.014	0.014	0.014	538,296
2025-03-21	0.013	0.015	0.013	0.015	0.015	1,008,545
2025-03-20	0.014	0.014	0.014	0.014	0.014	211,635
2025-03-19	0.014	0.014	0.013	0.013	0.013	2,175,000
2025-03-18	0.014	0.015	0.014	0.014	0.014	1,039,549
2025-03-17	0.014	0.015	0.014	0.015	0.015	514,151
2025-03-14	0.014	0.014	0.013	0.014	0.014	232,906
2025-03-13	0.014	0.014	0.013	0.014	0.014	1,238,012
2025-03-12	0.014	0.015	0.013	0.014	0.014	1,191,614
2025-03-11	0.013	0.014	0.013	0.014	0.014	1,122,159
2025-03-10	0.014	0.014	0.013	0.013	0.013	4,139,820
2025-03-07	0.013	0.014	0.013	0.013	0.013	641,776
2025-03-06	0.014	0.014	0.014	0.014	0.014	422,908
2025-03-05	0.015	0.015	0.014	0.014	0.014	134,129
2025-03-04	0.015	0.015	0.013	0.015	0.015	3,638,807
2025-03-03	0.014	0.015	0.013	0.015	0.015	2,536,884
2025-02-28	0.015	0.015	0.014	0.015	0.015	3,197,535
2025-02-27	0.014	0.016	0.014	0.014	0.014	4,694,578
2025-02-26	0.015	0.016	0.014	0.014	0.014	4,227,450

← NewerPage 7 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.