Actinogen Medical Limited (ACW.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0360

-0.0010

(-2.70%)

At close: 03:57PM AEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.0320	0.0370	0.0320	0.0370	0.0370	2,554,859
29 Apr 2024	0.0300	0.0320	0.0300	0.0310	0.0310	1,480,281
26 Apr 2024	0.0295	0.0300	0.0290	0.0290	0.0290	1,214,386
24 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	934,793
23 Apr 2024	0.0300	0.0310	0.0290	0.0290	0.0290	276,272
22 Apr 2024	0.0295	0.0310	0.0295	0.0300	0.0300	1,301,801
19 Apr 2024	0.0300	0.0300	0.0280	0.0280	0.0280	1,451,645
18 Apr 2024	0.0290	0.0300	0.0290	0.0300	0.0300	345,914
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0330	0.0330	0.0290	0.0290	0.0290	2,139,507
15 Apr 2024	0.0330	0.0390	0.0330	0.0330	0.0330	9,452,114
12 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	361,921
11 Apr 2024	0.0290	0.0310	0.0290	0.0290	0.0290	401,707
10 Apr 2024	0.0290	0.0310	0.0290	0.0300	0.0300	687,929
09 Apr 2024	0.0280	0.0300	0.0280	0.0300	0.0300	248,278
08 Apr 2024	0.0280	0.0285	0.0280	0.0280	0.0280	866,393
05 Apr 2024	0.0295	0.0295	0.0280	0.0280	0.0280	316,489
04 Apr 2024	0.0290	0.0310	0.0280	0.0290	0.0290	818,351
03 Apr 2024	0.0320	0.0320	0.0280	0.0280	0.0280	500,402
02 Apr 2024	0.0300	0.0320	0.0300	0.0310	0.0310	876,160
28 Mar 2024	0.0290	0.0310	0.0290	0.0310	0.0310	855,992
27 Mar 2024	0.0280	0.0290	0.0270	0.0290	0.0290	921,188
26 Mar 2024	0.0300	0.0300	0.0280	0.0280	0.0280	543,179
25 Mar 2024	0.0300	0.0310	0.0290	0.0290	0.0290	1,428,390
22 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,269,941
21 Mar 2024	0.0300	0.0310	0.0270	0.0280	0.0280	2,178,425
20 Mar 2024	0.0320	0.0320	0.0300	0.0300	0.0300	850,141
19 Mar 2024	0.0310	0.0320	0.0300	0.0310	0.0310	531,400
18 Mar 2024	0.0320	0.0320	0.0300	0.0300	0.0300	518,983
15 Mar 2024	0.0320	0.0320	0.0310	0.0320	0.0320	400,406
14 Mar 2024	0.0330	0.0330	0.0320	0.0320	0.0320	802,081
13 Mar 2024	0.0330	0.0340	0.0310	0.0320	0.0320	535,340
12 Mar 2024	0.0330	0.0340	0.0330	0.0330	0.0330	1,092,444
11 Mar 2024	0.0350	0.0350	0.0320	0.0320	0.0320	187,664
08 Mar 2024	0.0340	0.0350	0.0330	0.0330	0.0330	443,084
07 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	327,401
06 Mar 2024	0.0310	0.0320	0.0310	0.0320	0.0320	319,704
05 Mar 2024	0.0330	0.0330	0.0300	0.0300	0.0300	2,244,293
04 Mar 2024	0.0350	0.0350	0.0330	0.0340	0.0340	793,110
01 Mar 2024	0.0330	0.0370	0.0330	0.0360	0.0360	725,360
29 Feb 2024	0.0350	0.0350	0.0340	0.0340	0.0340	903,188
28 Feb 2024	0.0330	0.0360	0.0310	0.0360	0.0360	1,916,660
27 Feb 2024	0.0370	0.0370	0.0300	0.0330	0.0330	2,972,938
26 Feb 2024	0.0390	0.0390	0.0370	0.0370	0.0370	796,955
23 Feb 2024	0.0390	0.0400	0.0360	0.0370	0.0370	1,310,649
22 Feb 2024	0.0410	0.0420	0.0380	0.0380	0.0380	1,558,747
21 Feb 2024	0.0380	0.0430	0.0380	0.0390	0.0390	2,509,889
20 Feb 2024	0.0410	0.0420	0.0380	0.0380	0.0380	3,073,230
19 Feb 2024	0.0500	0.0500	0.0390	0.0410	0.0410	8,089,808
16 Feb 2024	0.0530	0.0560	0.0480	0.0490	0.0490	5,838,124
15 Feb 2024	0.0450	0.0540	0.0420	0.0490	0.0490	5,254,310
14 Feb 2024	0.0370	0.0440	0.0360	0.0430	0.0430	2,933,327
13 Feb 2024	0.0360	0.0390	0.0360	0.0390	0.0390	1,692,860
12 Feb 2024	0.0320	0.0360	0.0320	0.0360	0.0360	1,159,844
09 Feb 2024	0.0290	0.0310	0.0290	0.0300	0.0300	553,691
08 Feb 2024	0.0320	0.0320	0.0300	0.0310	0.0310	394,963
07 Feb 2024	0.0310	0.0320	0.0300	0.0300	0.0300	848,710
06 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,049,135
05 Feb 2024	0.0330	0.0340	0.0310	0.0310	0.0310	2,063,067
02 Feb 2024	0.0300	0.0330	0.0300	0.0330	0.0330	987,469
01 Feb 2024	0.0300	0.0300	0.0290	0.0300	0.0300	1,082,289
31 Jan 2024	0.0320	0.0320	0.0290	0.0300	0.0300	738,530
30 Jan 2024	0.0340	0.0350	0.0320	0.0330	0.0330	3,847,791
29 Jan 2024	0.0300	0.0340	0.0290	0.0310	0.0310	7,821,179
25 Jan 2024	0.0250	0.0320	0.0250	0.0290	0.0290	7,654,673
24 Jan 2024	0.0260	0.0270	0.0240	0.0240	0.0240	1,791,734
23 Jan 2024	0.0230	0.0250	0.0230	0.0250	0.0250	459,605
22 Jan 2024	0.0250	0.0250	0.0240	0.0250	0.0250	534,693
19 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	276,554
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0250	0.0250	0.0240	0.0250	0.0250	1,681,412
16 Jan 2024	0.0250	0.0260	0.0240	0.0260	0.0260	2,337,967
15 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	197,300
12 Jan 2024	0.0210	0.0230	0.0210	0.0220	0.0220	276,176
11 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	33,660
10 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,800
09 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	48,888
08 Jan 2024	0.0220	0.0220	0.0200	0.0200	0.0200	513,719
05 Jan 2024	0.0210	0.0220	0.0210	0.0220	0.0220	692,454
04 Jan 2024	0.0210	0.0220	0.0210	0.0220	0.0220	193,189
03 Jan 2024	0.0210	0.0220	0.0210	0.0210	0.0210	510,552
02 Jan 2024	0.0220	0.0230	0.0210	0.0215	0.0215	788,459
29 Dec 2023	0.0210	0.0220	0.0210	0.0220	0.0220	144,542
28 Dec 2023	0.0220	0.0220	0.0210	0.0220	0.0220	750,658
27 Dec 2023	0.0210	0.0230	0.0210	0.0210	0.0210	871,077
22 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	108,243
21 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	58,120
20 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	27,280
19 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	364,225
18 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	460,182
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	127,900
12 Dec 2023	0.0220	0.0230	0.0220	0.0220	0.0220	849,639
11 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	24,380
08 Dec 2023	0.0240	0.0240	0.0230	0.0230	0.0230	334,350
07 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	125,390
06 Dec 2023	0.0220	0.0240	0.0220	0.0240	0.0240	10,506
05 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	715,916
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6567+0.0039(+0.60%)

ASX 2007,587.00+17.10(+0.23%)

OIL78.96-0.04(-0.05%)

GOLD2,315.80+4.80(+0.21%)

Bitcoin AUD90,002.33+2,193.62(+2.50%)

Actinogen Medical Limited (ACW.XA)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6567
+0.0039(+0.60%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
78.96
-0.04(-0.05%)

GOLD
2,315.80
+4.80(+0.21%)

Bitcoin AUD
90,002.33
+2,193.62(+2.50%)