Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Actinogen Medical Limited (ACW.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0180

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.0180	0.0190	0.0175	0.0180	0.0180	1,835,996
21 Sept 2023	0.0180	0.0190	0.0180	0.0180	0.0180	4,069,881
20 Sept 2023	0.0180	0.0180	0.0170	0.0180	0.0180	3,753,909
19 Sept 2023	0.0190	0.0200	0.0170	0.0180	0.0180	4,957,997
18 Sept 2023	0.0210	0.0210	0.0180	0.0190	0.0190	10,792,178
15 Sept 2023	0.0210	0.0210	0.0200	0.0200	0.0200	4,662,366
14 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	783,173
13 Sept 2023	0.0230	0.0240	0.0210	0.0210	0.0210	1,549,863
12 Sept 2023	0.0230	0.0230	0.0220	0.0220	0.0220	2,159,635
11 Sept 2023	0.0240	0.0250	0.0220	0.0220	0.0220	1,850,384
08 Sept 2023	0.0250	0.0250	0.0240	0.0240	0.0240	563,132
07 Sept 2023	0.0240	0.0250	0.0240	0.0250	0.0250	1,160,186
06 Sept 2023	0.0235	0.0240	0.0230	0.0240	0.0240	711,403
05 Sept 2023	0.0250	0.0250	0.0230	0.0230	0.0230	954,253
04 Sept 2023	0.0250	0.0250	0.0230	0.0250	0.0250	1,986,859
01 Sept 2023	0.0250	0.0250	0.0240	0.0250	0.0250	155,731
31 Aug 2023	0.0250	0.0250	0.0240	0.0250	0.0250	1,132,717
30 Aug 2023	0.0250	0.0250	0.0240	0.0250	0.0250	1,366,970
29 Aug 2023	0.0250	0.0260	0.0230	0.0250	0.0250	5,094,431
28 Aug 2023	0.0270	0.0270	0.0240	0.0250	0.0250	1,627,919
25 Aug 2023	0.0240	0.0270	0.0240	0.0270	0.0270	1,362,598
24 Aug 2023	0.0250	0.0260	0.0240	0.0250	0.0250	339,602
23 Aug 2023	0.0250	0.0260	0.0240	0.0260	0.0260	1,507,045
22 Aug 2023	0.0260	0.0260	0.0250	0.0250	0.0250	380,770
21 Aug 2023	0.0270	0.0270	0.0250	0.0270	0.0270	142,118
18 Aug 2023	0.0270	0.0270	0.0250	0.0270	0.0270	863,298
17 Aug 2023	0.0260	0.0280	0.0260	0.0270	0.0270	257,282
16 Aug 2023	0.0270	0.0280	0.0260	0.0260	0.0260	8,989
15 Aug 2023	0.0270	0.0275	0.0260	0.0260	0.0260	280,681
14 Aug 2023	0.0290	0.0300	0.0270	0.0290	0.0290	924,850
11 Aug 2023	0.0290	0.0300	0.0280	0.0300	0.0300	1,152,779
10 Aug 2023	0.0317	0.0317	0.0298	0.0307	0.0307	934,464
09 Aug 2023	0.0317	0.0317	0.0298	0.0317	0.0317	342,640
08 Aug 2023	0.0298	0.0317	0.0298	0.0317	0.0317	2,287,703
07 Aug 2023	0.0288	0.0298	0.0288	0.0288	0.0288	837,205
04 Aug 2023	0.0279	0.0288	0.0279	0.0288	0.0288	859,170
03 Aug 2023	0.0279	0.0279	0.0279	0.0279	0.0279	535,416
02 Aug 2023	0.0327	0.0336	0.0279	0.0279	0.0279	6,978,000
01 Aug 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
31 July 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
28 July 2023	0.0350	0.0380	0.0340	0.0370	0.0370	283,145
27 July 2023	0.0350	0.0350	0.0340	0.0340	0.0340	506,572
26 July 2023	0.0370	0.0370	0.0350	0.0350	0.0350	763,391
25 July 2023	0.0360	0.0360	0.0350	0.0360	0.0360	858,903
24 July 2023	0.0360	0.0360	0.0350	0.0360	0.0360	713,134
21 July 2023	0.0370	0.0370	0.0360	0.0360	0.0360	360,741
20 July 2023	0.0380	0.0380	0.0360	0.0360	0.0360	2,119,882
19 July 2023	0.0370	0.0390	0.0370	0.0370	0.0370	1,120,901
18 July 2023	0.0360	0.0370	0.0360	0.0370	0.0370	610,859
17 July 2023	0.0370	0.0390	0.0360	0.0380	0.0380	260,285
14 July 2023	0.0370	0.0390	0.0370	0.0370	0.0370	185,493
13 July 2023	0.0400	0.0400	0.0360	0.0360	0.0360	212,956
12 July 2023	0.0380	0.0390	0.0380	0.0390	0.0390	229,828
11 July 2023	0.0360	0.0390	0.0360	0.0380	0.0380	1,003,195
10 July 2023	0.0390	0.0400	0.0360	0.0360	0.0360	280,791
07 July 2023	0.0410	0.0410	0.0360	0.0380	0.0380	2,821,540
06 July 2023	0.0420	0.0420	0.0410	0.0410	0.0410	217,383
05 July 2023	0.0420	0.0440	0.0410	0.0410	0.0410	1,070,082
04 July 2023	0.0410	0.0420	0.0410	0.0410	0.0410	299,674
03 July 2023	0.0420	0.0440	0.0410	0.0410	0.0410	557,238
30 June 2023	0.0420	0.0420	0.0400	0.0400	0.0400	696,012
29 June 2023	0.0410	0.0440	0.0410	0.0420	0.0420	2,136,787
28 June 2023	0.0430	0.0450	0.0410	0.0410	0.0410	2,576,437
27 June 2023	0.0440	0.0440	0.0410	0.0420	0.0420	1,685,810
26 June 2023	0.0450	0.0460	0.0400	0.0410	0.0410	6,067,535
23 June 2023	0.0450	0.0460	0.0440	0.0460	0.0460	261,586
22 June 2023	0.0450	0.0460	0.0440	0.0440	0.0440	1,907,461
21 June 2023	0.0440	0.0450	0.0440	0.0450	0.0450	541,553
20 June 2023	0.0460	0.0460	0.0450	0.0450	0.0450	583,503
19 June 2023	0.0450	0.0460	0.0430	0.0460	0.0460	678,084
16 June 2023	0.0440	0.0460	0.0440	0.0460	0.0460	641,418
15 June 2023	0.0480	0.0480	0.0450	0.0450	0.0450	461,154
14 June 2023	0.0460	0.0480	0.0460	0.0480	0.0480	294,374
13 June 2023	0.0470	0.0480	0.0450	0.0460	0.0460	140,904
09 June 2023	0.0480	0.0480	0.0440	0.0470	0.0470	273,502
08 June 2023	0.0470	0.0490	0.0440	0.0480	0.0480	1,392,998
07 June 2023	0.0470	0.0500	0.0470	0.0500	0.0500	439,378
06 June 2023	0.0480	0.0480	0.0460	0.0460	0.0460	928,855
05 June 2023	0.0460	0.0480	0.0460	0.0480	0.0480	734,404
02 June 2023	0.0470	0.0480	0.0460	0.0460	0.0460	230,964
01 June 2023	0.0490	0.0490	0.0460	0.0460	0.0460	291,596
31 May 2023	0.0470	0.0480	0.0460	0.0460	0.0460	194,686
30 May 2023	0.0480	0.0480	0.0460	0.0460	0.0460	529,347
29 May 2023	0.0500	0.0520	0.0480	0.0490	0.0490	1,217,913
26 May 2023	0.0500	0.0500	0.0480	0.0490	0.0490	1,309,978
25 May 2023	0.0520	0.0540	0.0490	0.0490	0.0490	2,179,464
24 May 2023	0.0580	0.0580	0.0520	0.0520	0.0520	1,427,687
23 May 2023	0.0580	0.0580	0.0550	0.0580	0.0580	75,963
22 May 2023	0.0570	0.0600	0.0530	0.0550	0.0550	348,890
19 May 2023	0.0550	0.0600	0.0540	0.0600	0.0600	1,606,707
18 May 2023	0.0560	0.0560	0.0540	0.0560	0.0560	979,860
17 May 2023	0.0570	0.0570	0.0550	0.0560	0.0560	699,372
16 May 2023	0.0580	0.0580	0.0530	0.0570	0.0570	2,036,670
15 May 2023	0.0580	0.0580	0.0570	0.0580	0.0580	546,796
12 May 2023	0.0620	0.0620	0.0570	0.0580	0.0580	699,308
11 May 2023	0.0610	0.0620	0.0590	0.0600	0.0600	662,610
10 May 2023	0.0610	0.0610	0.0590	0.0600	0.0600	409,830
09 May 2023	0.0600	0.0615	0.0600	0.0610	0.0610	485,584
08 May 2023	0.0620	0.0620	0.0600	0.0600	0.0600	388,924
05 May 2023	0.0620	0.0650	0.0620	0.0620	0.0620	127,426
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,323.93+0.35(+0.00%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Actinogen Medical Limited (ACW.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,323.93
+0.35(+0.00%)