Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Actinogen Medical Limited (ACW)
Actinogen Medical Limited (ACW) Historical

ACW Actinogen Medical Limited

0.029

0.00 (0.00%)

Apr 28 2024 - Closed

Delayed by 20 minutes

ACW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.029	-0.0005	-1.69%	0.0295	0.0295	0.029	2,674,332
Apr 24 2024	0.0295	-0.0005	-1.67%	0.03	0.03	0.029	1,147,639
Apr 23 2024	0.03	0.00	0.00%	0.031	0.031	0.03	1,223,032
Apr 22 2024	0.03	0.0015	5.26%	0.029	0.031	0.029	1,570,575
Apr 19 2024	0.0285	-0.0015	-5.00%	0.03	0.0305	0.0285	1,874,188
Apr 18 2024	0.03	0.001	3.45%	0.03	0.031	0.0295	304,011
Apr 17 2024	0.029	-0.0005	-1.69%	0.03	0.031	0.029	1,798,502
Apr 16 2024	0.0295	-0.0035	-10.61%	0.033	0.033	0.029	4,450,844
Apr 15 2024	0.033	0.001	3.13%	0.033	0.039	0.033	16,866,993
Apr 12 2024	0.032	0.003	10.34%	0.03	0.032	0.03	549,857
Apr 11 2024	0.029	-0.001	-3.33%	0.029	0.031	0.029	985,967
Apr 10 2024	0.03	0.00	0.00%	0.029	0.0305	0.029	1,518,453
Apr 09 2024	0.03	0.002	7.14%	0.03	0.03	0.029	1,428,653
Apr 08 2024	0.028	0.00	0.00%	0.028	0.028	0.028	0.00
Apr 05 2024	0.028	-0.001	-3.45%	0.029	0.03	0.028	1,157,514
Apr 04 2024	0.029	0.00	0.00%	0.029	0.031	0.028	1,789,605
Apr 03 2024	0.029	-0.001	-3.33%	0.03	0.03	0.028	1,227,120
Apr 02 2024	0.03	-0.001	-3.23%	0.032	0.033	0.03	501,464
Mar 28 2024	0.031	0.002	6.90%	0.03	0.031	0.028	1,749,334
Mar 27 2024	0.029	0.0005	1.75%	0.028	0.03	0.027	1,902,139
Mar 26 2024	0.0285	-0.0005	-1.72%	0.03	0.03	0.028	1,487,637
Mar 25 2024	0.029	-0.001	-3.33%	0.032	0.032	0.029	2,672,013
Mar 22 2024	0.03	0.002	7.14%	0.028	0.03	0.028	2,759,496
Mar 21 2024	0.028	-0.002	-6.67%	0.03	0.031	0.028	3,217,500
Mar 20 2024	0.03	-0.001	-3.23%	0.032	0.032	0.03	1,671,794
Mar 19 2024	0.031	0.0005	1.64%	0.032	0.032	0.0305	455,930
Mar 18 2024	0.0305	-0.0015	-4.69%	0.031	0.032	0.0305	896,321
Mar 15 2024	0.032	0.00	0.00%	0.032	0.032	0.031	378,546
Mar 14 2024	0.032	0.0005	1.59%	0.034	0.034	0.032	2,569,907
Mar 13 2024	0.0315	-0.0015	-4.55%	0.033	0.034	0.0315	1,494,452
Mar 12 2024	0.033	0.001	3.13%	0.032	0.034	0.032	1,627,761
Mar 11 2024	0.032	-0.001	-3.03%	0.035	0.035	0.032	280,894
Mar 08 2024	0.033	0.001	3.13%	0.033	0.035	0.033	1,567,912
Mar 07 2024	0.032	0.001	3.23%	0.032	0.033	0.032	820,973
Mar 06 2024	0.031	0.00	0.00%	0.031	0.032	0.031	712,917
Mar 05 2024	0.031	-0.002	-6.06%	0.035	0.035	0.03	2,015,027
Mar 04 2024	0.033	-0.003	-8.33%	0.036	0.036	0.033	1,569,539
Mar 01 2024	0.036	0.002	5.88%	0.033	0.0365	0.033	754,006
Feb 29 2024	0.034	-0.001	-2.86%	0.035	0.035	0.034	645,330
Feb 28 2024	0.035	0.002	6.06%	0.033	0.035	0.03	2,943,743
Feb 27 2024	0.033	-0.004	-10.81%	0.038	0.038	0.03	3,674,367
Feb 26 2024	0.037	0.00	0.00%	0.039	0.039	0.037	1,145,671
Feb 23 2024	0.037	-0.001	-2.63%	0.04	0.041	0.036	2,725,704
Feb 22 2024	0.038	-0.002	-5.00%	0.041	0.042	0.038	2,086,415
Feb 21 2024	0.04	0.002	5.26%	0.038	0.044	0.038	4,325,073
Feb 20 2024	0.038	-0.003	-7.32%	0.043	0.043	0.038	4,844,417
Feb 19 2024	0.041	-0.008	-16.33%	0.05	0.05	0.039	15,099,135
Feb 16 2024	0.049	0.00	0.00%	0.053	0.056	0.049	17,337,160
Feb 15 2024	0.049	0.006	13.95%	0.045	0.054	0.042	16,674,948
Feb 14 2024	0.043	0.004	10.26%	0.038	0.044	0.036	7,878,165
Feb 13 2024	0.039	0.003	8.33%	0.037	0.039	0.036	5,739,958
Feb 12 2024	0.036	0.005	16.13%	0.032	0.036	0.032	3,377,355
Feb 09 2024	0.031	0.00	0.00%	0.03	0.032	0.029	2,628,425
Feb 08 2024	0.031	0.001	3.33%	0.03	0.031	0.03	393,085
Feb 07 2024	0.03	0.001	3.45%	0.029	0.033	0.029	1,311,767
Feb 06 2024	0.029	-0.002	-6.45%	0.03	0.031	0.029	1,232,881
Feb 05 2024	0.031	-0.002	-6.06%	0.034	0.034	0.03	2,471,655
Feb 02 2024	0.033	0.003	10.00%	0.03	0.033	0.03	2,415,974
Feb 01 2024	0.03	0.00	0.00%	0.03	0.03	0.0295	1,625,124
Jan 31 2024	0.03	-0.003	-9.09%	0.032	0.0325	0.029	2,284,341
Jan 30 2024	0.033	0.0015	4.76%	0.034	0.035	0.032	10,550,392

Actinogen Medical

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions