Australia markets close in 1 hour 19 minutes

Actinogen Medical Limited (ACW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0720+0.0030 (+4.35%)
As of 01:15PM AEDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.07500.07500.07200.07200.0720565,374
21 Mar 20230.07000.07500.06900.06900.0690266,624
20 Mar 20230.07000.07000.06800.06800.0680715,461
17 Mar 20230.06800.07200.06800.07100.07101,654,089
16 Mar 20230.06800.07000.06700.06700.0670492,136
15 Mar 20230.07000.07000.06700.07000.0700366,300
14 Mar 20230.06600.07300.06450.07300.07301,658,007
13 Mar 20230.06700.06700.06600.06600.0660396,316
10 Mar 20230.06800.06900.06600.06700.0670565,739
09 Mar 20230.06950.07200.06800.07200.0720550,549
08 Mar 20230.07200.07300.06800.07300.0730716,218
07 Mar 20230.07400.07400.07200.07200.0720945,821
06 Mar 20230.08000.08000.07300.07300.07301,336,576
03 Mar 20230.08400.08400.08000.08000.0800526,938
02 Mar 20230.08300.08300.08000.08000.08001,245,046
01 Mar 20230.08400.08500.08200.08200.0820201,164
28 Feb 20230.09100.09100.08300.08300.0830344,493
27 Feb 20230.08300.09000.08100.09000.09001,315,746
24 Feb 20230.08100.08300.08100.08100.0810265,224
23 Feb 20230.08000.08100.07900.08100.0810102,799
22 Feb 20230.08200.08200.07900.07900.0790806,406
21 Feb 20230.07900.08300.07900.08100.0810188,284
20 Feb 20230.08000.08100.07900.07900.0790364,702
17 Feb 20230.08400.08500.08000.08000.0800977,204
16 Feb 20230.08600.08800.08200.08600.0860704,644
15 Feb 20230.08900.08900.08500.08700.0870892,658
14 Feb 20230.08900.08900.08800.08900.0890414,510
13 Feb 20230.09300.09300.08800.08800.0880812,597
10 Feb 20230.09300.09300.08900.09300.09302,035,375
09 Feb 20230.09300.09500.09200.09300.0930771,181
08 Feb 20230.09500.09500.09200.09400.0940474,209
07 Feb 20230.09800.09800.09200.09200.0920766,914
06 Feb 20230.09700.10250.09700.09800.09802,916,912
03 Feb 20230.09200.09600.09000.09600.09601,049,716
02 Feb 20230.09200.09300.09100.09100.0910528,028
01 Feb 20230.09000.09200.09000.09200.0920503,540
31 Jan 20230.09100.09300.09000.09000.0900463,714
30 Jan 20230.09000.09500.09000.09400.0940257,168
27 Jan 20230.09100.09500.08900.09500.0950785,657
25 Jan 20230.09200.09200.09000.09100.0910664,588
24 Jan 20230.09200.09500.09000.09500.0950709,315
23 Jan 20230.09400.09400.09100.09100.0910797,347
20 Jan 20230.09200.09400.09000.09400.0940560,256
19 Jan 20230.09300.09500.09200.09200.0920706,215
18 Jan 20230.09300.09500.09300.09500.0950338,338
17 Jan 20230.09300.09500.09200.09200.0920192,410
16 Jan 20230.09800.10000.09300.09300.09303,630,740
13 Jan 20230.09500.09800.09500.09800.0980125,771
12 Jan 20230.09300.09600.09300.09300.093082,873
11 Jan 20230.09700.09700.09200.09200.09201,227,605
10 Jan 20230.09800.09800.09200.09300.0930877,252
09 Jan 20230.09800.10500.09600.10500.1050518,108
06 Jan 20230.09800.10000.09600.09600.0960130,664
05 Jan 20230.09900.10000.09600.10000.1000455,492
04 Jan 20230.09900.09900.09600.09600.0960319,183
03 Jan 20230.09900.10000.09700.09700.0970156,235
30 Dec 20220.10000.10000.09700.10000.1000137,612
29 Dec 20220.09800.10000.09500.09600.0960663,573
28 Dec 20220.09900.09900.09600.09800.0980156,048
23 Dec 20220.10000.10000.09800.09800.0980160,827
22 Dec 20220.09700.10000.09700.09800.098091,671
21 Dec 20220.09800.09800.09500.09600.0960221,945
20 Dec 20220.09600.09900.09600.09900.0990278,047
19 Dec 20220.09900.10000.09500.09500.0950536,089
16 Dec 20220.10000.10500.09900.09900.09901,425,820
15 Dec 20220.10000.10500.09900.10500.1050763,629
14 Dec 20220.10000.10500.09900.09900.0990704,417
13 Dec 20220.10500.10500.09900.09900.0990466,538
12 Dec 20220.11000.11000.09800.09800.09804,592,186
09 Dec 20220.11000.11500.10750.11250.1125364,199
08 Dec 20220.11000.11500.11000.11500.11501,290,165
07 Dec 20220.12000.12000.11000.11500.1150761,381
06 Dec 20220.12000.12000.11000.12000.12001,109,174
05 Dec 20220.11500.11500.11000.11000.1100283,102
02 Dec 20220.11000.11500.10500.11500.1150579,831
01 Dec 20220.11000.11500.11000.11500.115071,747
30 Nov 20220.10500.11500.10500.11000.1100707,575
29 Nov 20220.11000.11500.10500.10500.10501,621,448
28 Nov 20220.12000.12000.10000.10000.10001,958,535
25 Nov 20220.12000.12000.11750.12000.1200520,821
24 Nov 20220.12000.12000.11500.11500.1150263,638
23 Nov 20220.12000.12500.12000.12000.1200547,265
22 Nov 20220.12000.12250.12000.12000.1200299,891
21 Nov 20220.13000.13000.12000.12000.1200950,303
18 Nov 20220.12500.13000.12000.12500.12501,243,713
17 Nov 20220.12000.12500.11500.12000.12001,123,473
16 Nov 20220.12500.12500.11500.11500.1150641,346
15 Nov 20220.12000.12500.12000.12000.1200155,782
14 Nov 20220.12000.12500.12000.12000.1200846,947
11 Nov 20220.13000.13000.12000.12000.12002,016,955
10 Nov 20220.12500.13000.12000.12000.12001,599,793
09 Nov 20220.12500.13000.12500.13000.1300194,973
08 Nov 20220.12500.13000.12500.12500.1250997,176
07 Nov 20220.13000.13500.12500.13000.13001,541,700
04 Nov 20220.12500.13000.12000.13000.1300908,963
03 Nov 20220.12000.12500.12000.12000.12002,085,078
02 Nov 20220.13000.13500.12000.12000.12001,168,160
01 Nov 20220.12000.13500.12000.13500.1350964,821
31 Oct 20220.13500.13500.12500.13000.13003,250,384
28 Oct 20220.13000.13500.12500.13000.13002,637,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...