Anteotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.020	0.020	0.019	0.020	0.020	3,208,659
2024-11-26	0.019	0.020	0.019	0.020	0.020	5,076,527
2024-11-25	0.020	0.020	0.019	0.020	0.020	4,402,645
2024-11-22	0.020	0.020	0.019	0.020	0.020	5,195,454
2024-11-21	0.020	0.020	0.019	0.020	0.020	3,887,906
2024-11-20	0.021	0.021	0.019	0.019	0.019	3,293,646
2024-11-19	0.021	0.022	0.021	0.021	0.021	3,987,124
2024-11-18	0.021	0.022	0.021	0.021	0.021	1,752,236
2024-11-15	0.022	0.023	0.021	0.021	0.021	284,883
2024-11-14	0.021	0.022	0.021	0.022	0.022	3,767,472
2024-11-13	0.021	0.022	0.021	0.022	0.022	6,654,015
2024-11-12	0.027	0.027	0.027	0.027	0.027	0
2024-11-11	0.027	0.027	0.027	0.027	0.027	0
2024-11-08	0.027	0.029	0.027	0.027	0.027	639,474
2024-11-07	0.027	0.027	0.026	0.027	0.027	452,159
2024-11-06	0.027	0.027	0.026	0.026	0.026	1,139,525
2024-11-05	0.028	0.028	0.027	0.027	0.027	309,551
2024-11-04	0.027	0.027	0.026	0.027	0.027	541,698
2024-11-01	0.026	0.026	0.025	0.026	0.026	731,630
2024-10-31	0.026	0.026	0.025	0.026	0.026	1,322,874
2024-10-30	0.027	0.027	0.025	0.026	0.026	2,816,051
2024-10-29	0.027	0.027	0.026	0.026	0.026	4,806,660
2024-10-28	0.027	0.027	0.025	0.025	0.025	1,990,220
2024-10-25	0.027	0.027	0.026	0.026	0.026	1,135,671
2024-10-24	0.026	0.027	0.025	0.027	0.027	1,247,278
2024-10-23	0.027	0.027	0.025	0.026	0.026	495,519
2024-10-22	0.027	0.027	0.026	0.026	0.026	3,804,374
2024-10-21	0.030	0.030	0.026	0.026	0.026	7,543,910
2024-10-18	0.031	0.037	0.029	0.029	0.029	44,196,716
2024-10-17	0.026	0.026	0.026	0.026	0.026	0
2024-10-16	0.026	0.026	0.026	0.026	0.026	0
2024-10-15	0.020	0.029	0.020	0.026	0.026	14,207,918
2024-10-14	0.020	0.020	0.020	0.020	0.020	604,565
2024-10-11	0.021	0.021	0.020	0.020	0.020	195,936
2024-10-10	0.021	0.021	0.020	0.020	0.020	1,187,823
2024-10-09	0.021	0.021	0.021	0.021	0.021	435,000
2024-10-08	0.021	0.021	0.021	0.021	0.021	1,340,365
2024-10-07	0.021	0.022	0.021	0.022	0.022	1,020,732
2024-10-04	0.022	0.022	0.021	0.021	0.021	964,675
2024-10-03	0.021	0.023	0.021	0.023	0.023	381,736
2024-10-02	0.022	0.022	0.022	0.022	0.022	880,624
2024-10-01	0.020	0.022	0.020	0.022	0.022	583,241
2024-09-30	0.021	0.022	0.021	0.021	0.021	328,938
2024-09-27	0.021	0.022	0.020	0.021	0.021	612,080
2024-09-26	0.021	0.022	0.021	0.021	0.021	1,737,687
2024-09-25	0.022	0.022	0.021	0.021	0.021	1,144,826
2024-09-24	0.021	0.021	0.021	0.021	0.021	118,332
2024-09-23	0.022	0.022	0.021	0.022	0.022	511,828
2024-09-20	0.022	0.022	0.021	0.021	0.021	183,512
2024-09-19	0.022	0.023	0.022	0.022	0.022	232,483
2024-09-18	0.022	0.023	0.022	0.022	0.022	621,992
2024-09-17	0.023	0.023	0.021	0.022	0.022	127,324
2024-09-16	0.023	0.023	0.021	0.023	0.023	1,605,063
2024-09-13	0.024	0.024	0.022	0.022	0.022	542,109
2024-09-12	0.023	0.024	0.022	0.024	0.024	1,848,569
2024-09-11	0.022	0.024	0.022	0.024	0.024	2,849,350
2024-09-10	0.022	0.022	0.021	0.022	0.022	33,693
2024-09-09	0.022	0.023	0.021	0.022	0.022	1,561,194
2024-09-06	0.023	0.023	0.021	0.022	0.022	520,771
2024-09-05	0.022	0.022	0.022	0.022	0.022	928,579

← NewerPage 9 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.