Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Actinogen Medical Limited (ACW.AX)

Compare
0.0300
+0.0020
+(7.14%)
At close: 4:10:17 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.02900.03000.02800.03000.03003,976,807
Apr 10, 20250.03100.03100.02800.02800.02809,681,575
Apr 9, 20250.03000.03100.02700.02700.027013,716,295
Apr 8, 20250.02900.03100.02900.03000.03002,839,756
Apr 7, 20250.03100.03100.02800.02900.02908,676,450
Apr 4, 20250.03400.03400.03100.03300.03304,972,089
Apr 3, 20250.03300.03400.03300.03400.03403,802,577
Apr 2, 20250.03400.03600.03400.03400.03404,013,300
Apr 1, 20250.03200.03400.03200.03400.0340599,352
Mar 31, 20250.03400.03400.03100.03200.03206,374,577
Mar 28, 20250.03700.03700.03500.03500.03501,802,327
Mar 27, 20250.03500.03700.03400.03700.03703,456,474
Mar 26, 20250.03400.03500.03300.03400.03402,518,224
Mar 25, 20250.03500.03600.03400.03400.03401,178,478
Mar 24, 20250.03500.03700.03400.03400.03405,434,564
Mar 21, 20250.03500.03550.03400.03400.03403,630,008
Mar 20, 20250.03400.03400.03200.03300.03301,667,400
Mar 19, 20250.03500.03500.03300.03400.0340884,056
Mar 18, 20250.03200.03500.03200.03400.03405,272,267
Mar 17, 20250.03100.03250.03100.03200.03204,643,815
Mar 14, 20250.02900.03200.02900.03000.03004,967,815
Mar 13, 20250.02900.03000.02900.03000.03001,039,082
Mar 12, 20250.02900.03100.02850.02900.02902,798,371
Mar 11, 20250.03200.03200.02900.02900.02902,743,784
Mar 10, 20250.03000.03200.03000.03100.03102,368,015
Mar 7, 20250.02900.03100.02900.03000.03001,736,252
Mar 6, 20250.03100.03300.02900.03000.03009,383,605
Mar 5, 20250.03200.03300.02900.03100.031015,411,256
Mar 4, 20250.04000.04000.03200.03200.032024,739,532
Mar 3, 20250.04000.04200.04000.04000.04005,462,756
Feb 28, 20250.04000.04050.03800.04000.04008,458,074
Feb 27, 20250.03900.04000.03850.04000.04002,677,601
Feb 26, 20250.04000.04000.03800.03800.03802,838,047
Feb 25, 20250.03800.04000.03700.04000.04008,049,581
Feb 24, 20250.04100.04200.03700.03700.037010,495,676
Feb 21, 20250.03600.04200.03600.04100.041013,014,862
Feb 20, 20250.03700.03700.03500.03700.03702,065,661
Feb 19, 20250.03700.03800.03600.03800.0380919,981
Feb 18, 20250.03500.03600.03300.03600.03602,926,853
Feb 17, 20250.03500.03600.03300.03500.03503,910,563
Feb 14, 20250.03900.04000.03500.03600.03606,910,685
Feb 13, 20250.03400.03900.03400.03900.03908,744,995
Feb 12, 20250.03200.03400.03200.03300.03302,132,083
Feb 11, 20250.03100.03300.03100.03200.03202,871,913
Feb 10, 20250.03100.03150.03000.03100.03101,443,965
Feb 7, 20250.03300.03300.02900.03100.03109,691,286
Feb 6, 20250.03300.03500.03200.03300.033021,846,424
Feb 5, 20250.03000.03350.02900.03100.031018,765,275
Feb 4, 20250.02700.02900.02700.02900.02901,990,497
Feb 3, 20250.02800.02800.02600.02700.02703,091,772
Jan 31, 20250.02600.02800.02600.02700.02701,727,729
Jan 30, 20250.02800.02800.02600.02700.02701,717,760
Jan 29, 20250.02800.02800.02700.02700.02701,459,330
Jan 28, 20250.02600.02750.02600.02700.02701,875,358
Jan 24, 20250.02600.02700.02500.02600.02603,331,795
Jan 23, 20250.02500.02600.02500.02600.02601,420,501
Jan 22, 20250.02600.02600.02500.02500.02501,010,650
Jan 21, 20250.02600.02600.02500.02600.0260963,321
Jan 20, 20250.02500.02600.02500.02500.0250858,918
Jan 17, 20250.02500.02600.02500.02500.02501,314,689
Jan 16, 20250.02600.02700.02500.02500.0250412,709
Jan 15, 20250.02500.02700.02500.02500.02501,611,183
Jan 14, 20250.02600.02700.02500.02600.02602,714,441
Jan 13, 20250.02600.02600.02500.02500.0250624,260
Jan 10, 20250.02500.02600.02400.02500.02503,445,323
Jan 9, 20250.02600.02600.02500.02500.0250244,112
Jan 8, 20250.02500.02600.02400.02600.02604,854,815
Jan 7, 20250.02600.02700.02500.02500.02501,725,488
Jan 6, 20250.02700.02700.02500.02500.02501,573,966
Jan 3, 20250.02600.02700.02500.02700.02702,519,902
Jan 2, 20250.02600.02600.02500.02600.0260747,347
Dec 31, 20240.02600.02800.02400.02500.02508,126,400
Dec 30, 20240.02500.02700.02500.02600.02603,315,996
Dec 27, 20240.02400.02600.02400.02400.02402,381,362
Dec 24, 20240.02400.02500.02400.02400.02402,677,763
Dec 23, 20240.02600.02600.02500.02500.02501,040,652
Dec 20, 20240.02500.02500.02400.02500.02502,146,633
Dec 19, 20240.02600.02600.02400.02500.02504,372,946
Dec 18, 20240.02800.02800.02600.02600.02602,669,469
Dec 17, 20240.02600.02800.02600.02800.02805,460,622
Dec 16, 20240.02800.02800.02600.02600.02603,276,694
Dec 13, 20240.02800.02900.02600.02800.02804,446,231
Dec 12, 20240.03000.03100.02800.02800.028012,612,397
Dec 11, 20240.03200.03250.03000.03000.03003,729,800
Dec 10, 20240.03200.03350.03100.03100.03107,261,452
Dec 9, 20240.03200.03300.03100.03100.03108,517,549
Dec 6, 20240.03000.03200.03000.03100.03105,602,538
Dec 5, 20240.03100.03100.02900.03000.03002,847,354
Dec 4, 20240.03100.03200.03000.03100.03105,858,769
Dec 3, 20240.02900.03200.02800.03100.031010,231,819
Dec 2, 20240.02600.02950.02600.02900.029014,813,944
Nov 29, 20240.02700.02700.02600.02700.02701,808,080
Nov 28, 20240.02500.02700.02500.02600.02602,498,369
Nov 27, 20240.02500.02600.02450.02500.02501,718,044
Nov 26, 20240.02500.02600.02500.02500.02501,372,106
Nov 25, 20240.02600.02600.02400.02500.02501,535,875
Nov 22, 20240.02400.02600.02400.02600.02606,340,377
Nov 21, 20240.02600.02600.02400.02400.02403,435,116
Nov 20, 20240.02600.02600.02500.02500.0250350,207
Nov 19, 20240.02700.02700.02500.02500.02503,202,537
Nov 18, 20240.02600.02700.02500.02600.026017,597,933
Nov 15, 20240.02500.02500.02400.02300.0230972,700
Nov 14, 20240.02300.02400.02300.02400.02401,274,954
Nov 13, 20240.02400.02450.02300.02300.02303,700,135
Nov 12, 20240.02400.02500.02300.02400.02405,980,064
Nov 11, 20240.02300.02400.02300.02400.0240930,478
Nov 8, 20240.02300.02400.02300.02300.02301,881,509
Nov 7, 20240.02500.02500.02300.02300.02304,298,365
Nov 6, 20240.02500.02500.02400.02400.02402,201,935
Nov 5, 20240.02400.02500.02400.02500.02502,760,906
Nov 4, 20240.02500.02500.02400.02500.02506,192,383
Nov 1, 20240.02500.02500.02400.02500.02502,646,344
Oct 31, 20240.02400.02500.02400.02400.02401,295,273
Oct 30, 20240.02500.02500.02400.02500.02501,991,179
Oct 29, 20240.02500.02600.02400.02400.024010,017,536
Oct 28, 20240.02500.02600.02500.02600.02604,961,444
Oct 25, 20240.02600.02600.02500.02600.02603,043,638
Oct 24, 20240.02600.02650.02500.02600.02602,259,751
Oct 23, 20240.02700.02700.02600.02600.02605,678,259
Oct 22, 20240.02600.02700.02500.02700.02704,922,649
Oct 21, 20240.02700.02700.02600.02600.02603,020,652
Oct 18, 20240.02700.02800.02700.02700.02708,316,825
Oct 17, 20240.02700.02700.02600.02600.02601,368,016
Oct 16, 20240.02600.02700.02600.02700.02701,745,130
Oct 15, 20240.02600.02600.02600.02600.02603,422,949
Oct 14, 20240.02700.02700.02600.02600.02604,741,829
Oct 11, 20240.02800.02900.02600.02700.02705,872,406
Oct 10, 20240.02600.02800.02500.02800.028014,115,712
Oct 9, 20240.02700.02700.02600.02600.02603,257,093
Oct 8, 20240.02600.02900.02500.02700.027018,891,332
Oct 7, 20240.02600.02650.02500.02600.02602,276,292
Oct 4, 20240.02500.02650.02500.02600.02607,531,209
Oct 3, 20240.02500.02600.02450.02500.02509,143,453
Oct 2, 20240.02600.02650.02500.02600.02605,814,844
Oct 1, 20240.02500.02700.02450.02600.026012,818,879
Sep 30, 20240.02400.02500.02400.02400.024012,118,703
Sep 27, 20240.02500.02500.02400.02400.02405,461,935
Sep 26, 20240.02300.02600.02300.02500.025016,249,995
Sep 25, 20240.02400.02500.02300.02300.023021,554,375
Sep 24, 20240.02700.02700.02350.02400.024047,258,770
Sep 23, 20240.02800.02800.02600.02700.027016,922,526
Sep 20, 20240.03100.03100.02800.02900.02906,782,381
Sep 19, 20240.03200.03200.02900.03100.031010,506,705
Sep 18, 20240.03300.03300.03000.03100.031016,014,459
Sep 17, 20240.03500.03500.03500.03500.0350-
Sep 16, 20240.03600.03600.03500.03500.0350811,676
Sep 13, 20240.03700.03700.03400.03500.03506,153,020
Sep 12, 20240.03700.03900.03600.03600.03604,072,079
Sep 11, 20240.03700.03900.03700.03900.03902,541,004
Sep 10, 20240.04000.04000.03700.03800.03803,184,794
Sep 9, 20240.03900.03950.03800.03900.03905,765,706
Sep 6, 20240.03900.04200.03900.03900.03904,866,694
Sep 5, 20240.03700.04000.03700.03900.03907,189,310
Sep 4, 20240.03800.03900.03600.03700.03707,556,869
Sep 3, 20240.04100.04200.03800.03800.038018,862,485
Sep 2, 20240.04600.04600.04000.04100.041018,566,127
Aug 30, 20240.04400.05000.04400.04500.045047,563,357
Aug 29, 20240.04300.04700.04200.04200.042021,282,146
Aug 28, 20240.04200.04400.03900.04200.042016,644,290
Aug 27, 20240.04500.05200.04000.04200.042043,771,374
Aug 26, 20240.03000.05500.03000.04500.0450131,293,282
Aug 23, 20240.02400.02500.02100.02400.024022,844,156
Aug 22, 20240.02600.02600.02300.02400.024012,305,292
Aug 21, 20240.02500.02600.02400.02500.02506,324,023
Aug 20, 20240.02600.02600.02400.02600.02607,958,511
Aug 19, 20240.02600.02600.02400.02600.026012,889,171
Aug 16, 20240.02600.02800.02550.02600.026012,168,534
Aug 15, 20240.02600.02800.02500.02700.027015,614,795
Aug 14, 20240.02800.02800.02500.02500.025020,609,967
Aug 13, 20240.03000.03100.02700.02700.027033,182,614
Aug 12, 20240.03000.03700.02500.03100.031099,908,536
Aug 9, 20240.07600.07600.07600.07600.0760-
Aug 8, 20240.07600.07600.07600.07600.0760-
Aug 7, 20240.07400.07600.07100.07600.07601,562,039
Aug 6, 20240.07500.08000.07100.07400.07406,376,093
Aug 5, 20240.07000.07900.06700.07700.07707,564,876
Aug 2, 20240.06600.07200.06500.07100.07105,156,450
Aug 1, 20240.07200.07300.06400.06800.06808,549,892
Jul 31, 20240.07400.07400.06600.07100.07107,727,995
Jul 30, 20240.08000.08000.07200.07400.07407,212,990
Jul 29, 20240.08500.08800.07800.08100.081010,777,970
Jul 26, 20240.08000.08600.07900.08500.085010,569,042
Jul 25, 20240.07800.08400.07600.08000.08009,686,349
Jul 24, 20240.07800.08500.07600.08000.08007,864,905
Jul 23, 20240.07200.08000.07200.07800.07809,053,312
Jul 22, 20240.08200.08300.07000.07100.071016,595,908
Jul 19, 20240.09000.09200.07900.08100.081013,280,939
Jul 18, 20240.08700.09900.08500.09000.090023,954,186
Jul 17, 20240.07900.08700.07800.08700.087016,314,471
Jul 16, 20240.07500.07900.07500.07700.07706,245,913
Jul 15, 20240.07100.07950.07000.07700.077011,327,778
Jul 12, 20240.07300.07900.06900.07100.071014,278,775
Jul 11, 20240.07100.07400.07050.07400.07402,510,256
Jul 10, 20240.07600.07700.06700.07000.07008,823,909
Jul 9, 20240.07200.07800.07100.07300.073013,996,743
Jul 8, 20240.06600.07400.06600.06900.069022,548,067
Jul 5, 20240.06500.06550.06200.06500.065011,310,152
Jul 4, 20240.06100.06550.06100.06500.06506,268,928
Jul 3, 20240.06000.06800.05800.06200.062019,890,147
Jul 2, 20240.06200.06700.05800.06000.060015,030,402
Jul 1, 20240.06400.07050.05100.06500.065037,362,595
Jun 28, 20240.04500.06200.04400.06200.062028,502,328
Jun 27, 20240.04200.04900.04100.04600.046020,830,880
Jun 26, 20240.03300.04150.03300.04100.041020,623,035
Jun 25, 20240.03300.03300.03000.03100.03104,371,447
Jun 24, 20240.03200.03300.03100.03300.03304,799,100
Jun 21, 20240.03100.03200.03100.03200.03203,287,460
Jun 20, 20240.03100.03300.03100.03200.03201,981,790
Jun 19, 20240.02900.03100.02900.03100.0310482,613
Jun 18, 20240.03000.03000.02900.03000.03003,849,555
Jun 17, 20240.03100.03100.02900.02900.02902,620,678
Jun 14, 20240.03200.03200.03100.03200.0320178,861
Jun 13, 20240.03500.03500.03000.03000.03004,894,446
Jun 12, 20240.03400.03450.03300.03300.0330768,835
Jun 11, 20240.03200.03300.03200.03300.03303,159,080
Jun 7, 20240.02900.03500.02900.03400.03405,882,681
Jun 6, 20240.02900.02900.02800.02900.02903,274,945
Jun 5, 20240.03000.03000.02600.02900.02905,080,306
Jun 4, 20240.02900.02900.02700.02700.0270831,821
Jun 3, 20240.02900.02900.02700.02900.0290193,214
May 31, 20240.02900.02900.02900.02900.0290286,900
May 30, 20240.02600.02900.02600.02900.02901,516,721
May 29, 20240.02600.02600.02500.02500.0250688,551
May 28, 20240.02600.02700.02500.02600.02601,175,082
May 27, 20240.02700.02700.02500.02500.02501,756,229
May 24, 20240.02800.02800.02600.02700.02702,076,385
May 23, 20240.02700.02800.02700.02800.0280697,011
May 22, 20240.02700.02700.02600.02600.0260882,413
May 21, 20240.02700.02700.02600.02700.0270667,674
May 20, 20240.02700.02700.02600.02600.0260783,165
May 17, 20240.02600.02700.02550.02600.02602,026,350
May 16, 20240.02700.02700.02600.02700.02702,263,820
May 15, 20240.02900.02900.02600.02700.02702,003,462
May 14, 20240.02800.02900.02700.02900.02901,986,208
May 13, 20240.03000.03000.02800.02800.02801,728,899
May 10, 20240.02900.03100.02800.03000.03002,479,242
May 9, 20240.03000.03000.02800.03000.03003,383,842
May 8, 20240.03160.03350.03060.03160.03166,133,546
May 7, 20240.03060.03350.02960.03160.03162,415,504
May 6, 20240.03160.03160.03060.03060.03062,092,535
May 3, 20240.02960.03350.02860.03160.03166,242,563
May 2, 20240.03750.03750.03750.03750.0375-
May 1, 20240.03750.03750.03750.03750.0375-
Apr 30, 20240.03160.03750.03160.03750.03758,944,951
Apr 29, 20240.03100.03200.03000.03200.03201,912,078
Apr 26, 20240.02950.03000.02900.03000.03002,674,332
Apr 24, 20240.03000.03000.02900.02900.02901,147,639
Apr 23, 20240.03100.03100.02900.02900.02901,223,032
Apr 22, 20240.02900.03100.02900.03000.03001,570,575
Apr 19, 20240.03000.03050.02850.02900.02901,874,188
Apr 18, 20240.03000.03100.02950.03000.0300304,011
Apr 17, 20240.03000.03100.02900.02900.02901,798,502
Apr 16, 20240.03300.03300.02900.02900.02904,450,844
Apr 15, 20240.03300.03900.03300.03300.033016,866,993
Apr 12, 20240.03000.03200.03000.03200.0320549,857
Apr 11, 20240.02900.03100.02900.02900.0290985,967

Related Tickers

ACR.AX Acrux Limited
0.0240
+9.09%
 
BTC.AX BTC Health Limited
0.0500
0.00%
 
PAR.AX Paradigm Biopharmaceuticals Limited
0.2900
-4.92%
 
NSB.AX NeuroScientific Biopharmaceuticals Limited
0.0350
0.00%
 
IXC.AX Invex Therapeutics Ltd
0.0700
0.00%
 
TRP.AX Tissue Repair Ltd
0.2350
-4.08%
 
RNV.AX RENERVE FPO [RNV]
0.1100
-4.35%
 
VBS.AX Vectus Biosystems Limited
0.0800
0.00%
 
ANR.AX Anatara Lifesciences Ltd
0.0060
0.00%
 
CMB.AX Cambium Bio Limited
0.2800
0.00%