Actinogen Medical Limited (ACW.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0380

+0.0060

(+18.75%)

At close: 04:10PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0320	0.0380	0.0320	0.0380	0.0380	8,822,657
29 Apr 2024	0.0310	0.0320	0.0300	0.0320	0.0320	1,912,078
26 Apr 2024	0.0295	0.0300	0.0290	0.0300	0.0300	2,674,332
24 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,147,639
23 Apr 2024	0.0310	0.0310	0.0290	0.0290	0.0290	1,223,032
22 Apr 2024	0.0290	0.0310	0.0290	0.0300	0.0300	1,570,575
19 Apr 2024	0.0300	0.0305	0.0285	0.0290	0.0290	1,874,188
18 Apr 2024	0.0300	0.0310	0.0295	0.0300	0.0300	304,011
17 Apr 2024	0.0300	0.0310	0.0290	0.0290	0.0290	1,798,502
16 Apr 2024	0.0330	0.0330	0.0290	0.0290	0.0290	4,450,844
15 Apr 2024	0.0330	0.0390	0.0330	0.0330	0.0330	16,866,993
12 Apr 2024	0.0300	0.0320	0.0300	0.0320	0.0320	549,857
11 Apr 2024	0.0290	0.0310	0.0290	0.0290	0.0290	985,967
10 Apr 2024	0.0290	0.0305	0.0290	0.0300	0.0300	1,518,453
09 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,428,653
08 Apr 2024	0.0290	0.0300	0.0280	0.0280	0.0280	546,168
05 Apr 2024	0.0290	0.0300	0.0280	0.0280	0.0280	1,157,514
04 Apr 2024	0.0290	0.0310	0.0280	0.0290	0.0290	1,789,605
03 Apr 2024	0.0300	0.0300	0.0280	0.0290	0.0290	1,227,120
02 Apr 2024	0.0320	0.0330	0.0300	0.0300	0.0300	501,464
28 Mar 2024	0.0300	0.0320	0.0280	0.0320	0.0320	1,749,334
27 Mar 2024	0.0280	0.0300	0.0270	0.0300	0.0300	1,902,139
26 Mar 2024	0.0300	0.0300	0.0280	0.0285	0.0285	1,487,637
25 Mar 2024	0.0320	0.0320	0.0280	0.0280	0.0280	2,672,013
22 Mar 2024	0.0280	0.0320	0.0280	0.0320	0.0320	2,759,496
21 Mar 2024	0.0300	0.0310	0.0280	0.0280	0.0280	3,217,500
20 Mar 2024	0.0320	0.0320	0.0300	0.0300	0.0300	1,671,794
19 Mar 2024	0.0320	0.0320	0.0305	0.0320	0.0320	455,930
18 Mar 2024	0.0310	0.0320	0.0305	0.0310	0.0310	896,321
15 Mar 2024	0.0320	0.0320	0.0310	0.0320	0.0320	378,546
14 Mar 2024	0.0340	0.0340	0.0320	0.0320	0.0320	2,569,907
13 Mar 2024	0.0330	0.0340	0.0315	0.0330	0.0330	1,494,452
12 Mar 2024	0.0320	0.0340	0.0320	0.0330	0.0330	1,627,761
11 Mar 2024	0.0350	0.0350	0.0320	0.0320	0.0320	280,894
08 Mar 2024	0.0330	0.0350	0.0330	0.0330	0.0330	1,567,912
07 Mar 2024	0.0320	0.0330	0.0320	0.0320	0.0320	820,973
06 Mar 2024	0.0310	0.0320	0.0310	0.0320	0.0320	712,917
05 Mar 2024	0.0350	0.0350	0.0300	0.0300	0.0300	2,015,027
04 Mar 2024	0.0360	0.0360	0.0330	0.0330	0.0330	1,569,539
01 Mar 2024	0.0330	0.0365	0.0330	0.0360	0.0360	754,006
29 Feb 2024	0.0350	0.0350	0.0330	0.0330	0.0330	645,330
28 Feb 2024	0.0330	0.0350	0.0300	0.0350	0.0350	2,943,743
27 Feb 2024	0.0380	0.0380	0.0300	0.0320	0.0320	3,674,367
26 Feb 2024	0.0390	0.0390	0.0370	0.0370	0.0370	1,145,671
23 Feb 2024	0.0400	0.0410	0.0360	0.0370	0.0370	2,725,704
22 Feb 2024	0.0410	0.0420	0.0380	0.0380	0.0380	2,086,415
21 Feb 2024	0.0380	0.0440	0.0380	0.0400	0.0400	4,325,073
20 Feb 2024	0.0430	0.0430	0.0370	0.0370	0.0370	4,844,417
19 Feb 2024	0.0500	0.0500	0.0390	0.0430	0.0430	15,099,135
16 Feb 2024	0.0530	0.0560	0.0480	0.0480	0.0480	17,337,160
15 Feb 2024	0.0450	0.0540	0.0420	0.0490	0.0490	16,674,948
14 Feb 2024	0.0380	0.0440	0.0360	0.0430	0.0430	7,878,165
13 Feb 2024	0.0370	0.0390	0.0360	0.0390	0.0390	5,739,958
12 Feb 2024	0.0320	0.0370	0.0320	0.0370	0.0370	3,377,355
09 Feb 2024	0.0300	0.0320	0.0290	0.0310	0.0310	2,628,425
08 Feb 2024	0.0300	0.0310	0.0300	0.0310	0.0310	393,085
07 Feb 2024	0.0290	0.0330	0.0290	0.0310	0.0310	1,311,767
06 Feb 2024	0.0300	0.0310	0.0290	0.0290	0.0290	1,262,881
05 Feb 2024	0.0340	0.0340	0.0300	0.0300	0.0300	2,471,655
02 Feb 2024	0.0300	0.0340	0.0300	0.0340	0.0340	2,415,974
01 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,625,124
31 Jan 2024	0.0320	0.0325	0.0290	0.0290	0.0290	2,284,341
30 Jan 2024	0.0340	0.0350	0.0320	0.0320	0.0320	10,550,392
29 Jan 2024	0.0300	0.0340	0.0290	0.0320	0.0320	19,369,974
25 Jan 2024	0.0250	0.0310	0.0250	0.0290	0.0290	12,300,597
24 Jan 2024	0.0270	0.0270	0.0240	0.0240	0.0240	5,482,582
23 Jan 2024	0.0240	0.0250	0.0240	0.0240	0.0240	432,090
22 Jan 2024	0.0240	0.0250	0.0240	0.0240	0.0240	1,249,129
19 Jan 2024	0.0240	0.0240	0.0230	0.0240	0.0240	99,727
18 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,194,881
17 Jan 2024	0.0250	0.0260	0.0240	0.0240	0.0240	5,544,226
16 Jan 2024	0.0240	0.0265	0.0240	0.0260	0.0260	6,333,005
15 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	149,185
12 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,404,809
11 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	133,108
10 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	290,174
09 Jan 2024	0.0200	0.0220	0.0200	0.0210	0.0210	295,111
08 Jan 2024	0.0220	0.0220	0.0200	0.0210	0.0210	1,899,145
05 Jan 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,373,605
04 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	189,274
03 Jan 2024	0.0220	0.0220	0.0210	0.0220	0.0220	42,380
02 Jan 2024	0.0220	0.0230	0.0210	0.0210	0.0210	777,301
29 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	10,920
28 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	537,909
27 Dec 2023	0.0230	0.0230	0.0210	0.0210	0.0210	450,430
22 Dec 2023	0.0220	0.0230	0.0220	0.0220	0.0220	238,951
21 Dec 2023	0.0220	0.0230	0.0220	0.0220	0.0220	45,864
20 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	357,154
19 Dec 2023	0.0210	0.0230	0.0210	0.0230	0.0230	924,053
18 Dec 2023	0.0230	0.0230	0.0220	0.0220	0.0220	855,244
15 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	308,178
14 Dec 2023	0.0230	0.0230	0.0220	0.0220	0.0220	811,629
13 Dec 2023	0.0230	0.0230	0.0220	0.0220	0.0220	143,737
12 Dec 2023	0.0225	0.0225	0.0220	0.0220	0.0220	646,000
11 Dec 2023	0.0240	0.0240	0.0220	0.0230	0.0230	150,195
08 Dec 2023	0.0240	0.0250	0.0230	0.0230	0.0230	765,231
07 Dec 2023	0.0240	0.0240	0.0230	0.0230	0.0230	150,024
06 Dec 2023	0.0240	0.0240	0.0235	0.0235	0.0235	1,947
05 Dec 2023	0.0230	0.0240	0.0230	0.0235	0.0235	1,134,515
04 Dec 2023	0.0250	0.0250	0.0230	0.0240	0.0240	919,990
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6490-0.0081(-1.23%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.60-1.03(-1.25%)

GOLD2,306.70-51.00(-2.16%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Actinogen Medical Limited (ACW.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6490
-0.0081(-1.23%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.60
-1.03(-1.25%)

GOLD
2,306.70
-51.00(-2.16%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)