Australia markets closed

Argenica Therapeutics Limited (AGN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8300-0.0150 (-1.78%)
At close: 04:10PM AEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.84500.84500.80000.83000.830078,358
20 June 20240.85000.90000.83000.84500.8450593,023
19 June 20240.81000.89000.78000.88000.8800481,432
18 June 20240.74000.85000.74000.81000.81001,163,999
17 June 20240.72500.74000.71000.74000.7400168,948
14 June 20240.69000.70500.68000.70500.705043,026
13 June 20240.69500.70500.68000.68000.6800207,539
12 June 20240.67500.69000.67000.69000.690075,617
11 June 20240.72500.74500.66000.69000.6900446,413
07 June 20240.76500.76500.71500.72500.7250237,280
06 June 20240.74000.74000.70000.73000.7300126,830
05 June 20240.74000.74000.70000.72000.720098,283
04 June 20240.74500.75000.73000.73000.7300126,912
03 June 20240.79000.79000.74000.75000.7500124,839
31 May 20240.76000.78500.74500.77000.7700179,723
30 May 20240.79000.80000.76000.77000.7700293,789
29 May 20240.75000.80000.71000.77500.7750466,988
28 May 20240.77000.77000.73500.74000.7400106,684
27 May 20240.71000.76500.71000.76500.7650149,304
24 May 20240.72000.72000.70000.70500.705077,463
23 May 20240.71500.72000.71500.72000.7200189,005
22 May 20240.77000.77000.72000.73000.7300247,827
21 May 20240.71000.76500.71000.76500.7650711,082
20 May 20240.67000.72000.66000.72000.7200565,610
17 May 20240.67500.68000.63000.67000.670058,087
16 May 20240.70500.70500.66500.67500.6750200,687
15 May 20240.65000.71500.65000.71000.7100536,137
14 May 20240.66500.66500.65000.65000.6500138,380
13 May 20240.63000.67000.61000.66500.6650385,966
10 May 20240.61500.63000.61500.61500.6150158,522
09 May 20240.64500.64500.60000.61500.6150120,990
08 May 20240.62000.65000.61000.64500.6450351,255
07 May 20240.60000.62500.60000.62000.6200346,279
06 May 20240.60000.61500.59000.59500.5950130,604
03 May 20240.58500.60000.57000.58500.5850294,469
02 May 20240.58500.58500.57000.58500.5850100,301
01 May 20240.57000.58500.57000.58500.5850213,687
30 Apr 20240.54500.59000.53500.58500.5850498,591
29 Apr 20240.57000.57500.54000.54000.5400353,268
26 Apr 20240.56500.56500.54500.56500.5650119,835
24 Apr 20240.56500.56500.53500.56000.5600108,571
23 Apr 20240.56500.57000.54000.54500.5450230,154
22 Apr 20240.58000.58000.55500.56500.5650316,216
19 Apr 20240.54000.57000.53750.57000.5700453,007
18 Apr 20240.59000.59000.57000.58000.5800202,464
17 Apr 20240.63000.63000.59000.59000.5900128,308
16 Apr 20240.66500.66500.61000.62500.6250161,007
15 Apr 20240.61000.65000.58000.65000.6500250,927
12 Apr 20240.55000.62000.54500.57000.5700719,385
11 Apr 20240.63500.63500.63500.63500.6350-
10 Apr 20240.63500.63500.63500.63500.6350-
09 Apr 20240.63000.64000.63000.63500.635036,175
08 Apr 20240.66000.66500.63000.63500.635080,897
05 Apr 20240.67000.67500.65000.65000.650062,106
04 Apr 20240.68000.68000.66000.66750.667568,388
03 Apr 20240.68500.68500.63000.66000.660063,316
02 Apr 20240.69000.70000.63500.64500.6450185,468
28 Mar 20240.64000.72500.61000.67000.6700848,355
27 Mar 20240.61000.61000.57000.59000.590072,072
26 Mar 20240.62500.62500.58000.60000.6000110,505
25 Mar 20240.62500.68000.61000.61000.6100460,561
22 Mar 20240.58000.58000.56000.57000.570046,791
21 Mar 20240.58000.58000.55500.57000.570012,047
20 Mar 20240.58500.58500.55000.57000.570090,614
19 Mar 20240.57500.58000.56500.56500.5650101,083
18 Mar 20240.56000.57500.56000.56500.565052,813
15 Mar 20240.60500.60500.56000.56000.560077,253
14 Mar 20240.58000.61500.57500.61500.615031,534
13 Mar 20240.60000.60000.57500.58500.585063,874
12 Mar 20240.62000.62000.58500.60000.6000113,165
11 Mar 20240.64500.64500.57000.59500.5950191,277
08 Mar 20240.61000.63000.61000.63000.630031,745
07 Mar 20240.62000.65000.60000.60000.6000121,871
06 Mar 20240.62000.62000.60000.62000.620040,785
05 Mar 20240.68000.68000.59500.59500.5950123,275
04 Mar 20240.66000.75000.64500.66000.6600248,158
01 Mar 20240.62000.66000.60000.63000.6300144,964
29 Feb 20240.64000.64000.60000.61500.6150286,001
28 Feb 20240.57000.62500.57000.61500.6150105,262
27 Feb 20240.56500.59000.56000.58000.5800187,133
26 Feb 20240.56000.57000.55500.55500.555055,090
23 Feb 20240.59000.59000.56000.56000.560059,161
22 Feb 20240.57000.57000.55000.55000.550014,559
21 Feb 20240.56000.60000.56000.57500.575085,240
20 Feb 20240.56000.56000.55500.55500.555021,340
19 Feb 20240.56000.56000.55000.56000.560011,579
16 Feb 20240.57500.57500.54000.54000.540082,570
15 Feb 20240.57500.58000.57500.58000.580018,956
14 Feb 20240.55000.57000.55000.56000.5600247,880
13 Feb 20240.60000.60000.58000.58000.580013,213
12 Feb 20240.62000.62000.59000.60000.600087,798
09 Feb 20240.59000.62000.58000.58000.580083,168
08 Feb 20240.65500.65500.58000.58000.5800175,968
07 Feb 20240.58000.68000.57500.63000.6300291,042
06 Feb 20240.51500.58000.51500.58000.5800139,742
05 Feb 20240.55000.55000.51500.51500.5150112,359
02 Feb 20240.56500.56500.52000.54000.540099,067
01 Feb 20240.57500.57500.56500.56500.56505,146
31 Jan 20240.56000.56500.55000.56500.565041,268
30 Jan 20240.61000.62000.56500.56500.5650159,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...