Australia markets closed

Actinogen Medical Limited (ACW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0850+0.0050 (+6.25%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.08000.08600.07900.08500.085010,569,042
25 July 20240.07800.08400.07600.08000.08009,686,349
24 July 20240.07800.08500.07600.08000.08007,864,905
23 July 20240.07200.08000.07200.07800.07809,053,312
22 July 20240.08200.08300.07000.07100.071016,595,908
19 July 20240.09000.09200.07900.08100.081013,280,939
18 July 20240.08700.09900.08500.09000.090023,954,186
17 July 20240.07900.08700.07800.08700.087016,314,471
16 July 20240.07500.07900.07500.07700.07706,245,913
15 July 20240.07100.07950.07000.07700.077011,327,778
12 July 20240.07300.07900.06900.07100.071014,278,775
11 July 20240.07100.07400.07050.07400.07402,510,256
10 July 20240.07600.07700.06700.07000.07008,823,909
09 July 20240.07200.07800.07100.07300.073013,996,743
08 July 20240.06600.07400.06600.06900.069022,548,067
05 July 20240.06500.06550.06200.06500.065011,310,152
04 July 20240.06100.06550.06100.06500.06506,268,928
03 July 20240.06000.06800.05800.06200.062019,890,147
02 July 20240.06200.06700.05800.06000.060015,030,402
01 July 20240.06400.07050.05100.06500.065037,362,595
28 June 20240.04500.06200.04400.06200.062028,502,328
27 June 20240.04200.04900.04100.04600.046020,830,880
26 June 20240.03300.04150.03300.04100.041020,623,035
25 June 20240.03300.03300.03000.03100.03104,371,447
24 June 20240.03200.03300.03100.03300.03304,799,100
21 June 20240.03100.03200.03100.03200.03203,287,460
20 June 20240.03100.03300.03100.03200.03201,981,790
19 June 20240.02900.03100.02900.03100.0310482,613
18 June 20240.03000.03000.02900.03000.03003,849,555
17 June 20240.03100.03100.02900.02900.02902,620,678
14 June 20240.03200.03200.03100.03200.0320178,861
13 June 20240.03500.03500.03000.03000.03004,894,446
12 June 20240.03400.03450.03300.03300.0330768,835
11 June 20240.03200.03300.03200.03300.03303,159,080
07 June 20240.02900.03500.02900.03400.03405,882,681
06 June 20240.02900.02900.02800.02900.02903,274,945
05 June 20240.03000.03000.02600.02900.02905,080,306
04 June 20240.02900.02900.02700.02700.0270831,821
03 June 20240.02900.02900.02700.02900.0290193,214
31 May 20240.02900.02900.02900.02900.0290286,900
30 May 20240.02600.02900.02600.02900.02901,516,721
29 May 20240.02600.02600.02500.02500.0250688,551
28 May 20240.02600.02700.02500.02600.02601,175,082
27 May 20240.02700.02700.02500.02500.02501,756,229
24 May 20240.02800.02800.02600.02700.02702,076,385
23 May 20240.02700.02800.02700.02800.0280697,011
22 May 20240.02700.02700.02600.02600.0260882,413
21 May 20240.02700.02700.02600.02700.0270667,674
20 May 20240.02700.02700.02600.02600.0260783,165
17 May 20240.02600.02700.02550.02600.02602,026,350
16 May 20240.02700.02700.02600.02700.02702,263,820
15 May 20240.02900.02900.02600.02700.02702,003,462
14 May 20240.02800.02900.02700.02900.02901,986,208
13 May 20240.03000.03000.02800.02800.02801,728,899
10 May 20240.02900.03100.02800.03000.03002,479,242
09 May 20240.03000.03000.02800.03000.03003,383,842
08 May 20240.03160.03350.03060.03160.03166,133,546
07 May 20240.03060.03350.02960.03160.03162,415,504
06 May 20240.03160.03160.03060.03060.03062,092,535
03 May 20240.02960.03350.02860.03160.03166,242,563
02 May 20240.03750.03750.03750.03750.0375-
01 May 20240.03750.03750.03750.03750.0375-
30 Apr 20240.03160.03750.03160.03750.03758,944,951
29 Apr 20240.03100.03200.03000.03200.03201,912,078
26 Apr 20240.02950.03000.02900.03000.03002,674,332
24 Apr 20240.03000.03000.02900.02900.02901,147,639
23 Apr 20240.03100.03100.02900.02900.02901,223,032
22 Apr 20240.02900.03100.02900.03000.03001,570,575
19 Apr 20240.03000.03050.02850.02900.02901,874,188
18 Apr 20240.03000.03100.02950.03000.0300304,011
17 Apr 20240.03000.03100.02900.02900.02901,798,502
16 Apr 20240.03300.03300.02900.02900.02904,450,844
15 Apr 20240.03300.03900.03300.03300.033016,866,993
12 Apr 20240.03000.03200.03000.03200.0320549,857
11 Apr 20240.02900.03100.02900.02900.0290985,967
10 Apr 20240.02900.03050.02900.03000.03001,518,453
09 Apr 20240.03000.03000.02900.02900.02901,428,653
08 Apr 20240.02900.03000.02800.02800.0280546,168
05 Apr 20240.02900.03000.02800.02800.02801,157,514
04 Apr 20240.02900.03100.02800.02900.02901,789,605
03 Apr 20240.03000.03000.02800.02900.02901,227,120
02 Apr 20240.03200.03300.03000.03000.0300501,464
28 Mar 20240.03000.03200.02800.03200.03201,749,334
27 Mar 20240.02800.03000.02700.03000.03001,902,139
26 Mar 20240.03000.03000.02800.02850.02851,487,637
25 Mar 20240.03200.03200.02800.02800.02802,672,013
22 Mar 20240.02800.03200.02800.03200.03202,759,496
21 Mar 20240.03000.03100.02800.02800.02803,217,500
20 Mar 20240.03200.03200.03000.03000.03001,671,794
19 Mar 20240.03200.03200.03050.03200.0320455,930
18 Mar 20240.03100.03200.03050.03100.0310896,321
15 Mar 20240.03200.03200.03100.03200.0320378,546
14 Mar 20240.03400.03400.03200.03200.03202,569,907
13 Mar 20240.03300.03400.03150.03300.03301,494,452
12 Mar 20240.03200.03400.03200.03300.03301,627,761
11 Mar 20240.03500.03500.03200.03200.0320280,894
08 Mar 20240.03300.03500.03300.03300.03301,567,912
07 Mar 20240.03200.03300.03200.03200.0320820,973
06 Mar 20240.03100.03200.03100.03200.0320712,917
05 Mar 20240.03500.03500.03000.03000.03002,015,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...