Australia markets closed

Actinogen Medical Limited (ACW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1120-0.0030 (-2.61%)
At close: 03:58PM AEDT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.11000.11500.10700.11200.1120352,521
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
27 Oct 20220.12000.13500.12000.13000.13005,559,062
26 Oct 20220.12000.12500.12000.12000.12001,528,348
25 Oct 20220.11500.12000.11500.12000.12002,087,465
24 Oct 20220.12000.12000.10750.11000.11001,104,655
21 Oct 20220.13000.13000.11500.11500.11501,411,553
20 Oct 20220.12000.12750.12000.12500.12503,294,296
19 Oct 20220.11500.12500.11000.12000.12002,080,922
18 Oct 20220.12000.12500.10500.11500.11502,057,607
17 Oct 20220.10000.12500.09900.11500.11505,398,157
14 Oct 20220.10500.10500.09700.10500.10505,509,661
13 Oct 20220.09500.10250.09500.10000.10002,367,290
12 Oct 20220.10000.10000.09300.09300.09304,972,099
11 Oct 20220.11500.11500.09800.10000.10008,400,749
10 Oct 20220.15000.16000.12000.12000.120024,100,305
07 Oct 20220.09600.09600.09600.09600.0960-
06 Oct 20220.09600.09600.09600.09600.0960-
05 Oct 20220.08900.09900.08800.09600.09604,025,991
04 Oct 20220.08300.08900.08300.08900.08901,297,526
03 Oct 20220.09000.09000.08100.08300.0830637,880
30 Sept 20220.08400.08900.08400.08900.08901,563,651
29 Sept 20220.07900.08600.07600.08400.08402,377,990
28 Sept 20220.07500.07800.07400.07500.0750652,284
27 Sept 20220.07200.07700.07200.07700.0770238,521
26 Sept 20220.07800.07800.07200.07700.07701,590,230
23 Sept 20220.07900.08100.07600.07600.0760844,311
21 Sept 20220.08100.08100.07900.07900.0790190,754
20 Sept 20220.07900.08100.07900.08100.0810250,441
19 Sept 20220.08300.08500.07900.08200.0820463,779
16 Sept 20220.07800.08200.07800.08200.0820609,932
15 Sept 20220.07100.08200.07100.07800.07802,291,458
14 Sept 20220.06700.07200.06600.07200.07201,323,466
13 Sept 20220.07300.07300.06800.06800.06801,768,715
12 Sept 20220.07000.07200.06800.07000.0700372,577
09 Sept 20220.07100.07100.06800.07000.0700674,294
08 Sept 20220.06800.07100.06700.06700.06701,048,665
07 Sept 20220.06800.06800.06400.06600.0660369,503
06 Sept 20220.06900.07000.06700.06900.0690301,168
05 Sept 20220.06900.07000.06800.06800.0680169,593
02 Sept 20220.07100.07100.06500.07000.0700783,061
01 Sept 20220.07700.07700.07100.07100.07101,431,116
31 Aug 20220.08000.08100.07800.07800.0780519,262
30 Aug 20220.07600.07900.07600.07900.0790363,977
29 Aug 20220.08000.08000.07600.07600.07601,135,308
26 Aug 20220.07800.08300.07600.08300.08301,445,161
25 Aug 20220.07500.07800.07500.07800.0780199,320
24 Aug 20220.07900.07900.07300.07300.07301,274,128
23 Aug 20220.07500.07800.07300.07800.0780870,352
22 Aug 20220.07700.08100.07300.07600.07601,993,280
19 Aug 20220.07500.07800.07400.07600.0760473,545
18 Aug 20220.07700.07700.07200.07400.0740880,692
17 Aug 20220.08500.08500.07500.07800.07801,363,221
16 Aug 20220.08600.08600.08000.08100.0810765,900
15 Aug 20220.09000.09200.08100.08400.08401,978,459
12 Aug 20220.08050.09000.08000.08800.08802,561,632
11 Aug 20220.07600.08200.07300.07800.07801,219,503
10 Aug 20220.07400.07800.07200.07300.07302,308,066
09 Aug 20220.06700.07900.06700.07600.07604,037,922
08 Aug 20220.06900.06900.06500.06700.0670698,164
05 Aug 20220.06800.06800.06400.06500.0650268,445
04 Aug 20220.06900.06900.06300.06800.0680728,578
03 Aug 20220.06600.07000.06400.06900.06901,640,346
02 Aug 20220.06700.06700.06000.06100.0610875,185
01 Aug 20220.06200.06400.06200.06400.0640430,848
29 July 20220.06300.06300.06000.06000.0600664,992
28 July 20220.06000.06200.05900.06200.0620561,222
27 July 20220.06100.06100.05600.05700.0570996,345
26 July 20220.06000.06000.05900.05900.0590479,166
25 July 20220.06200.06200.06000.06000.0600970,237
22 July 20220.06400.06700.06000.06200.0620786,327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...