Australia markets closed

Actinogen Medical Limited (ACW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0320+0.0010 (+3.23%)
At close: 04:10PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.03200.03200.03000.03200.0320455,930
18 Mar 20240.03200.03200.03050.03200.0320455,930
17 Mar 20240.03100.03200.03050.03100.0310896,321
14 Mar 20240.03200.03200.03100.03200.0320378,546
13 Mar 20240.03400.03400.03200.03200.03202,569,907
12 Mar 20240.03300.03400.03150.03300.03301,494,452
11 Mar 20240.03200.03400.03200.03300.03301,627,761
10 Mar 20240.03500.03500.03200.03200.0320280,894
07 Mar 20240.03300.03500.03300.03300.03301,567,912
06 Mar 20240.03200.03300.03200.03200.0320820,973
05 Mar 20240.03100.03200.03100.03200.0320712,917
04 Mar 20240.03500.03500.03000.03000.03002,015,027
03 Mar 20240.03600.03600.03300.03300.03301,569,539
29 Feb 20240.03300.03650.03300.03600.0360754,006
28 Feb 20240.03500.03500.03300.03300.0330645,330
27 Feb 20240.03300.03500.03000.03500.03502,943,743
26 Feb 20240.03800.03800.03000.03200.03203,674,367
25 Feb 20240.03900.03900.03700.03700.03701,145,671
22 Feb 20240.04000.04100.03600.03700.03702,725,704
21 Feb 20240.04100.04200.03800.03800.03802,086,415
20 Feb 20240.03800.04400.03800.04000.04004,325,073
19 Feb 20240.04300.04300.03700.03700.03704,844,417
18 Feb 20240.05000.05000.03900.04300.043015,099,135
15 Feb 20240.05300.05600.04800.04800.048017,337,160
14 Feb 20240.04500.05400.04200.04900.049016,674,948
13 Feb 20240.03800.04400.03600.04300.04307,878,165
12 Feb 20240.03700.03900.03600.03900.03905,739,958
11 Feb 20240.03200.03700.03200.03700.03703,377,355
08 Feb 20240.03000.03200.02900.03100.03102,628,425
07 Feb 20240.03000.03100.03000.03100.0310393,085
06 Feb 20240.02900.03300.02900.03100.03101,311,767
05 Feb 20240.03000.03100.02900.02900.02901,262,881
04 Feb 20240.03400.03400.03000.03000.03002,471,655
01 Feb 20240.03000.03400.03000.03400.03402,415,974
31 Jan 20240.03000.03000.02900.02900.02901,625,124
30 Jan 20240.03200.03250.02900.02900.02902,284,341
29 Jan 20240.03400.03500.03200.03200.032010,550,392
28 Jan 20240.03000.03400.02900.03200.032019,369,974
24 Jan 20240.02500.03100.02500.02900.029012,300,597
23 Jan 20240.02700.02700.02400.02400.02405,482,582
22 Jan 20240.02400.02500.02400.02400.0240432,090
21 Jan 20240.02400.02500.02400.02400.02401,249,129
18 Jan 20240.02400.02400.02300.02400.024099,727
17 Jan 20240.02500.02500.02400.02400.02401,194,881
16 Jan 20240.02500.02600.02400.02400.02405,544,226
15 Jan 20240.02400.02650.02400.02600.02606,333,005
14 Jan 20240.02300.02300.02200.02200.0220149,185
11 Jan 20240.02200.02300.02200.02300.02301,404,809
10 Jan 20240.02000.02100.02000.02100.0210133,108
09 Jan 20240.02200.02200.02100.02100.0210290,174
08 Jan 20240.02000.02200.02000.02100.0210295,111
07 Jan 20240.02200.02200.02000.02100.02101,899,145
04 Jan 20240.02100.02200.02100.02200.02201,373,605
03 Jan 20240.02300.02300.02200.02200.0220189,274
02 Jan 20240.02200.02200.02100.02200.022042,380
01 Jan 20240.02200.02300.02100.02100.0210777,301
28 Dec 20230.02200.02200.02200.02200.022010,920
27 Dec 20230.02200.02200.02100.02100.0210537,909
26 Dec 20230.02300.02300.02100.02100.0210450,430
21 Dec 20230.02200.02300.02200.02200.0220238,951
20 Dec 20230.02200.02300.02200.02200.022045,864
19 Dec 20230.02200.02300.02200.02300.0230357,154
18 Dec 20230.02100.02300.02100.02300.0230924,053
17 Dec 20230.02300.02300.02200.02200.0220855,244
14 Dec 20230.02200.02300.02200.02300.0230308,178
13 Dec 20230.02300.02300.02200.02200.0220811,629
12 Dec 20230.02300.02300.02200.02200.0220143,737
11 Dec 20230.02250.02250.02200.02200.0220646,000
10 Dec 20230.02400.02400.02200.02300.0230150,195
07 Dec 20230.02400.02500.02300.02300.0230765,231
06 Dec 20230.02400.02400.02300.02300.0230150,024
05 Dec 20230.02400.02400.02350.02350.02351,947
04 Dec 20230.02300.02400.02300.02350.02351,134,515
03 Dec 20230.02500.02500.02300.02400.0240919,990
30 Nov 20230.02400.02500.02400.02500.02504,168,196
29 Nov 20230.02400.02400.02200.02400.0240422,129
28 Nov 20230.02300.02400.02300.02300.02302,677,382
27 Nov 20230.02300.02300.02300.02300.0230526,347
26 Nov 20230.02300.02300.02200.02300.0230478,348
23 Nov 20230.02300.02300.02200.02200.0220193,066
22 Nov 20230.02500.02500.02300.02300.02301,423,380
21 Nov 20230.02400.02500.02400.02400.0240879,960
20 Nov 20230.02500.02700.02500.02500.02505,780,258
19 Nov 20230.02600.02600.02400.02500.02501,239,090
16 Nov 20230.02300.02600.02250.02500.02502,517,317
15 Nov 20230.02300.02300.02100.02200.02202,650,278
14 Nov 20230.02300.02300.02300.02300.02303,272,409
13 Nov 20230.02200.02500.02200.02200.02209,325,363
12 Nov 20230.01900.02150.01900.02000.02001,886,615
09 Nov 20230.02100.02200.01800.01800.01802,065,442
08 Nov 20230.02100.02100.01900.02000.02003,095,926
07 Nov 20230.01800.02100.01800.02100.02103,568,402
06 Nov 20230.01900.01900.01800.01800.0180443,263
05 Nov 20230.01800.01900.01800.01900.01903,615,032
02 Nov 20230.01700.01800.01700.01800.0180708,242
01 Nov 20230.01700.01700.01600.01600.01601,129,514
31 Oct 20230.01700.01700.01700.01700.0170111,264
30 Oct 20230.01700.01700.01700.01700.0170773,477
29 Oct 20230.01600.01700.01600.01700.0170386,399
26 Oct 20230.01800.01800.01550.01600.016010,901,552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...