Australia markets closed

Actinogen Medical Limited (ACW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01800.0000 (0.00%)
At close: 04:10PM AEST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.01800.01900.01750.01800.01801,835,996
21 Sept 20230.01800.01900.01800.01800.01804,069,881
20 Sept 20230.01800.01800.01700.01800.01803,753,909
19 Sept 20230.01900.02000.01700.01800.01804,957,997
18 Sept 20230.02100.02100.01800.01900.019010,792,178
15 Sept 20230.02100.02100.02000.02000.02004,662,366
14 Sept 20230.02200.02200.02200.02200.0220783,173
13 Sept 20230.02300.02400.02100.02100.02101,549,863
12 Sept 20230.02300.02300.02200.02200.02202,159,635
11 Sept 20230.02400.02500.02200.02200.02201,850,384
08 Sept 20230.02500.02500.02400.02400.0240563,132
07 Sept 20230.02400.02500.02400.02500.02501,160,186
06 Sept 20230.02350.02400.02300.02400.0240711,403
05 Sept 20230.02500.02500.02300.02300.0230954,253
04 Sept 20230.02500.02500.02300.02500.02501,986,859
01 Sept 20230.02500.02500.02400.02500.0250155,731
31 Aug 20230.02500.02500.02400.02500.02501,132,717
30 Aug 20230.02500.02500.02400.02500.02501,366,970
29 Aug 20230.02500.02600.02300.02500.02505,094,431
28 Aug 20230.02700.02700.02400.02500.02501,627,919
25 Aug 20230.02400.02700.02400.02700.02701,362,598
24 Aug 20230.02500.02600.02400.02500.0250339,602
23 Aug 20230.02500.02600.02400.02600.02601,507,045
22 Aug 20230.02600.02600.02500.02500.0250380,770
21 Aug 20230.02700.02700.02500.02700.0270142,118
18 Aug 20230.02700.02700.02500.02700.0270863,298
17 Aug 20230.02600.02800.02600.02700.0270257,282
16 Aug 20230.02700.02800.02600.02600.02608,989
15 Aug 20230.02700.02750.02600.02600.0260280,681
14 Aug 20230.02900.03000.02700.02900.0290924,850
11 Aug 20230.02900.03000.02800.03000.03001,152,779
10 Aug 20230.03170.03170.02980.03070.0307934,464
09 Aug 20230.03170.03170.02980.03170.0317342,640
08 Aug 20230.02980.03170.02980.03170.03172,287,703
07 Aug 20230.02880.02980.02880.02880.0288837,205
04 Aug 20230.02790.02880.02790.02880.0288859,170
03 Aug 20230.02790.02790.02790.02790.0279535,416
02 Aug 20230.03270.03360.02790.02790.02796,978,000
01 Aug 20230.03700.03700.03700.03700.0370-
31 July 20230.03700.03700.03700.03700.0370-
28 July 20230.03500.03800.03400.03700.0370283,145
27 July 20230.03500.03500.03400.03400.0340506,572
26 July 20230.03700.03700.03500.03500.0350763,391
25 July 20230.03600.03600.03500.03600.0360858,903
24 July 20230.03600.03600.03500.03600.0360713,134
21 July 20230.03700.03700.03600.03600.0360360,741
20 July 20230.03800.03800.03600.03600.03602,119,882
19 July 20230.03700.03900.03700.03700.03701,120,901
18 July 20230.03600.03700.03600.03700.0370610,859
17 July 20230.03700.03900.03600.03800.0380260,285
14 July 20230.03700.03900.03700.03700.0370185,493
13 July 20230.04000.04000.03600.03600.0360212,956
12 July 20230.03800.03900.03800.03900.0390229,828
11 July 20230.03600.03900.03600.03800.03801,003,195
10 July 20230.03900.04000.03600.03600.0360280,791
07 July 20230.04100.04100.03600.03800.03802,821,540
06 July 20230.04200.04200.04100.04100.0410217,383
05 July 20230.04200.04400.04100.04100.04101,070,082
04 July 20230.04100.04200.04100.04100.0410299,674
03 July 20230.04200.04400.04100.04100.0410557,238
30 June 20230.04200.04200.04000.04000.0400696,012
29 June 20230.04100.04400.04100.04200.04202,136,787
28 June 20230.04300.04500.04100.04100.04102,576,437
27 June 20230.04400.04400.04100.04200.04201,685,810
26 June 20230.04500.04600.04000.04100.04106,067,535
23 June 20230.04500.04600.04400.04600.0460261,586
22 June 20230.04500.04600.04400.04400.04401,907,461
21 June 20230.04400.04500.04400.04500.0450541,553
20 June 20230.04600.04600.04500.04500.0450583,503
19 June 20230.04500.04600.04300.04600.0460678,084
16 June 20230.04400.04600.04400.04600.0460641,418
15 June 20230.04800.04800.04500.04500.0450461,154
14 June 20230.04600.04800.04600.04800.0480294,374
13 June 20230.04700.04800.04500.04600.0460140,904
09 June 20230.04800.04800.04400.04700.0470273,502
08 June 20230.04700.04900.04400.04800.04801,392,998
07 June 20230.04700.05000.04700.05000.0500439,378
06 June 20230.04800.04800.04600.04600.0460928,855
05 June 20230.04600.04800.04600.04800.0480734,404
02 June 20230.04700.04800.04600.04600.0460230,964
01 June 20230.04900.04900.04600.04600.0460291,596
31 May 20230.04700.04800.04600.04600.0460194,686
30 May 20230.04800.04800.04600.04600.0460529,347
29 May 20230.05000.05200.04800.04900.04901,217,913
26 May 20230.05000.05000.04800.04900.04901,309,978
25 May 20230.05200.05400.04900.04900.04902,179,464
24 May 20230.05800.05800.05200.05200.05201,427,687
23 May 20230.05800.05800.05500.05800.058075,963
22 May 20230.05700.06000.05300.05500.0550348,890
19 May 20230.05500.06000.05400.06000.06001,606,707
18 May 20230.05600.05600.05400.05600.0560979,860
17 May 20230.05700.05700.05500.05600.0560699,372
16 May 20230.05800.05800.05300.05700.05702,036,670
15 May 20230.05800.05800.05700.05800.0580546,796
12 May 20230.06200.06200.05700.05800.0580699,308
11 May 20230.06100.06200.05900.06000.0600662,610
10 May 20230.06100.06100.05900.06000.0600409,830
09 May 20230.06000.06150.06000.06100.0610485,584
08 May 20230.06200.06200.06000.06000.0600388,924
05 May 20230.06200.06500.06200.06200.0620127,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...