Anteotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.016	0.016	0.015	0.015	0.015	1,490,434
2025-02-24	0.016	0.016	0.015	0.015	0.015	2,457,392
2025-02-21	0.016	0.016	0.016	0.016	0.016	2,437,861
2025-02-20	0.017	0.017	0.016	0.016	0.016	397,438
2025-02-19	0.016	0.017	0.015	0.017	0.017	3,065,814
2025-02-18	0.017	0.017	0.016	0.016	0.016	3,859,360
2025-02-17	0.018	0.018	0.017	0.018	0.018	1,026,780
2025-02-14	0.016	0.018	0.016	0.018	0.018	1,300,854
2025-02-13	0.016	0.016	0.016	0.016	0.016	903,010
2025-02-12	0.016	0.016	0.015	0.016	0.016	1,676,631
2025-02-11	0.016	0.017	0.015	0.015	0.015	6,862,433
2025-02-10	0.016	0.016	0.016	0.016	0.016	2,347,327
2025-02-07	0.017	0.017	0.017	0.017	0.017	52,017
2025-02-06	0.016	0.017	0.015	0.017	0.017	5,637,033
2025-02-05	0.018	0.018	0.016	0.016	0.016	1,708,652
2025-02-04	0.017	0.017	0.017	0.017	0.017	1,610,081
2025-02-03	0.018	0.018	0.017	0.017	0.017	1,704,039
2025-01-31	0.018	0.018	0.017	0.017	0.017	1,911,071
2025-01-30	0.016	0.018	0.016	0.018	0.018	453,156
2025-01-29	0.017	0.018	0.016	0.018	0.018	3,308,367
2025-01-28	0.018	0.018	0.017	0.017	0.017	940,356
2025-01-24	0.018	0.018	0.017	0.018	0.018	555,526
2025-01-23	0.017	0.018	0.017	0.017	0.017	971,283
2025-01-22	0.017	0.018	0.017	0.017	0.017	2,526,884
2025-01-21	0.017	0.018	0.016	0.016	0.016	1,472,214
2025-01-20	0.017	0.018	0.016	0.017	0.017	2,005,624
2025-01-17	0.018	0.018	0.017	0.018	0.018	3,094,826
2025-01-16	0.018	0.018	0.017	0.018	0.018	5,074,113
2025-01-15	0.018	0.019	0.017	0.017	0.017	2,157,409
2025-01-14	0.019	0.019	0.018	0.019	0.019	8,006,851
2025-01-13	0.019	0.019	0.018	0.019	0.019	637,415
2025-01-10	0.019	0.020	0.019	0.019	0.019	2,839,790
2025-01-09	0.020	0.020	0.019	0.019	0.019	1,665,178
2025-01-08	0.019	0.020	0.019	0.020	0.020	708,533
2025-01-07	0.020	0.020	0.018	0.018	0.018	1,433,421
2025-01-06	0.019	0.020	0.018	0.020	0.020	895,884
2025-01-03	0.018	0.020	0.018	0.019	0.019	5,981,432
2025-01-02	0.018	0.019	0.018	0.019	0.019	957,254
2024-12-31	0.019	0.019	0.017	0.017	0.017	1,493,468
2024-12-30	0.019	0.019	0.018	0.018	0.018	953,450
2024-12-27	0.019	0.019	0.018	0.019	0.019	694,583
2024-12-24	0.019	0.019	0.018	0.018	0.018	275,458
2024-12-23	0.018	0.018	0.018	0.018	0.018	2,508,361
2024-12-20	0.018	0.018	0.017	0.018	0.018	1,660,186
2024-12-19	0.018	0.018	0.017	0.018	0.018	1,654,168
2024-12-18	0.017	0.018	0.017	0.018	0.018	2,101,209
2024-12-17	0.017	0.017	0.017	0.017	0.017	8,723
2024-12-16	0.018	0.018	0.017	0.018	0.018	1,229,237
2024-12-13	0.018	0.018	0.016	0.018	0.018	8,797,077
2024-12-12	0.018	0.019	0.018	0.018	0.018	6,072,888
2024-12-11	0.020	0.020	0.018	0.018	0.018	2,209,630
2024-12-10	0.019	0.019	0.019	0.019	0.019	3,601,753
2024-12-09	0.018	0.019	0.018	0.019	0.019	3,505,584
2024-12-06	0.018	0.019	0.018	0.019	0.019	12,300,015
2024-12-05	0.018	0.018	0.017	0.017	0.017	1,535,600
2024-12-04	0.019	0.019	0.017	0.018	0.018	7,913,518
2024-12-03	0.018	0.020	0.018	0.019	0.019	6,135,839
2024-12-02	0.018	0.019	0.018	0.019	0.019	1,578,772
2024-11-29	0.019	0.019	0.018	0.018	0.018	2,335,075
2024-11-28	0.020	0.020	0.018	0.018	0.018	3,773,672

← NewerPage 8 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.