Australia markets closed

Actinogen Medical Limited (ACW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0260-0.0010 (-3.70%)
At close: 04:10PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.03600.03600.03300.03300.03301,569,539
01 Mar 20240.03300.03650.03300.03600.0360754,006
29 Feb 20240.03500.03500.03300.03300.0330645,330
28 Feb 20240.03300.03500.03000.03500.03502,943,743
27 Feb 20240.03800.03800.03000.03200.03203,674,367
26 Feb 20240.03900.03900.03700.03700.03701,145,671
23 Feb 20240.04000.04100.03600.03700.03702,725,704
22 Feb 20240.04100.04200.03800.03800.03802,086,415
21 Feb 20240.03800.04400.03800.04000.04004,325,073
20 Feb 20240.04300.04300.03700.03700.03704,844,417
19 Feb 20240.05000.05000.03900.04300.043015,099,135
16 Feb 20240.05300.05600.04800.04800.048017,337,160
15 Feb 20240.04500.05400.04200.04900.049016,674,948
14 Feb 20240.03800.04400.03600.04300.04307,878,165
13 Feb 20240.03700.03900.03600.03900.03905,739,958
12 Feb 20240.03200.03700.03200.03700.03703,377,355
09 Feb 20240.03000.03200.02900.03100.03102,628,425
08 Feb 20240.03000.03100.03000.03100.0310393,085
07 Feb 20240.02900.03300.02900.03100.03101,311,767
06 Feb 20240.03000.03100.02900.02900.02901,262,881
05 Feb 20240.03400.03400.03000.03000.03002,471,655
02 Feb 20240.03000.03400.03000.03400.03402,415,974
01 Feb 20240.03000.03000.02900.02900.02901,625,124
31 Jan 20240.03200.03250.02900.02900.02902,284,341
30 Jan 20240.03400.03500.03200.03200.032010,550,392
29 Jan 20240.03000.03400.02900.03200.032019,369,974
25 Jan 20240.02500.03100.02500.02900.029012,300,597
24 Jan 20240.02700.02700.02400.02400.02405,482,582
23 Jan 20240.02400.02500.02400.02400.0240432,090
22 Jan 20240.02400.02500.02400.02400.02401,249,129
19 Jan 20240.02400.02400.02300.02400.024099,727
18 Jan 20240.02500.02500.02400.02400.02401,194,881
17 Jan 20240.02500.02600.02400.02400.02405,544,226
16 Jan 20240.02400.02650.02400.02600.02606,333,005
15 Jan 20240.02300.02300.02200.02200.0220149,185
12 Jan 20240.02200.02300.02200.02300.02301,404,809
11 Jan 20240.02000.02100.02000.02100.0210133,108
10 Jan 20240.02200.02200.02100.02100.0210290,174
09 Jan 20240.02000.02200.02000.02100.0210295,111
08 Jan 20240.02200.02200.02000.02100.02101,899,145
05 Jan 20240.02100.02200.02100.02200.02201,373,605
04 Jan 20240.02300.02300.02200.02200.0220189,274
03 Jan 20240.02200.02200.02100.02200.022042,380
02 Jan 20240.02200.02300.02100.02100.0210777,301
29 Dec 20230.02200.02200.02200.02200.022010,920
28 Dec 20230.02200.02200.02100.02100.0210537,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...