Skip to main content
Actinogen Medical Limited (ASX:ACW)
Australia flag Australia · Delayed Price · Currency is AUD
0.0420
+0.0010 (2.44%)
At close: Mar 6, 2026

Actinogen Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.042.44%2,721,342
Mar 5, 20260.040.040.040.040.042.50%2,577,662
Mar 4, 20260.040.040.040.040.04-2,015,363
Mar 3, 20260.040.040.040.040.04-2.44%6,930,739
Mar 2, 20260.040.040.040.040.04-2,830,733
Feb 27, 20260.040.040.040.040.04-2.38%2,098,999
Feb 26, 20260.040.040.040.040.04-2,630,645
Feb 25, 20260.040.040.040.040.04-2.33%5,910,900
Feb 24, 20260.040.040.040.040.042.38%1,319,036
Feb 23, 20260.040.040.040.040.04-1,791,846
Feb 20, 20260.040.040.040.040.042.44%1,798,923
Feb 19, 20260.040.040.040.040.04-4.65%2,894,244
Feb 18, 20260.040.040.040.040.041.18%2,867,382
Feb 17, 20260.040.040.040.040.041.19%529,781
Feb 16, 20260.040.040.040.040.042.44%2,100,086
Feb 13, 20260.040.040.040.040.04-2.38%9,332,152
Feb 12, 20260.040.040.040.040.04-2.33%3,226,929
Feb 11, 20260.040.040.040.040.04-1,553,307
Feb 10, 20260.050.050.040.040.04-2.27%3,737,857
Feb 9, 20260.040.050.040.040.042.33%9,447,246
Feb 6, 20260.040.040.040.040.04-4.44%8,221,368
Feb 5, 20260.050.050.040.050.05-6.25%10,730,220
Feb 4, 20260.050.050.050.050.056.67%8,074,245
Feb 3, 20260.050.050.050.050.052.27%6,094,819
Feb 2, 20260.050.050.040.040.04-2.22%8,504,957
Jan 28, 20260.050.050.050.050.05-6.25%6,657,666
Jan 27, 20260.050.050.050.050.05-4.00%5,401,835
Jan 23, 20260.050.050.050.050.05-3,931,674
Jan 22, 20260.050.050.050.050.052.04%4,218,545
Jan 21, 20260.050.050.050.050.052.08%8,731,306
Jan 20, 20260.050.050.050.050.05-4.00%5,878,438
Jan 19, 20260.050.050.050.050.05-3.85%3,532,952
Jan 16, 20260.050.050.050.050.056.12%5,805,399
Jan 15, 20260.050.050.050.050.05-3.92%2,726,344
Jan 14, 20260.050.050.050.050.05-4,478,577
Jan 13, 20260.060.060.050.050.05-10.53%18,162,430
Jan 12, 20260.060.060.060.060.06-3.39%8,251,686
Jan 9, 20260.070.070.060.060.06-13.24%10,521,300
Jan 8, 20260.070.070.070.070.07-2.86%6,618,117
Jan 7, 20260.070.070.070.070.071.45%5,934,839
Jan 6, 20260.070.070.070.070.074.55%5,000,293
Jan 5, 20260.070.070.070.070.07-4,804,556
Jan 2, 20260.060.070.060.070.078.20%9,996,713
Dec 31, 20250.060.060.060.060.061.67%4,817,723
Dec 30, 20250.060.060.060.060.061.69%5,150,223
Dec 29, 20250.060.060.060.060.065.36%2,558,536
Dec 24, 20250.060.060.060.060.06-5.08%2,010,721
Dec 23, 20250.060.060.060.060.06-1,068,139
Dec 22, 20250.060.060.060.060.06-1.67%4,969,358
Dec 19, 20250.060.060.060.060.067.14%4,277,771
Dec 18, 20250.060.060.050.060.061.82%5,028,140
Dec 17, 20250.050.060.050.060.061.85%1,687,795
Dec 16, 20250.060.060.050.050.05-6.90%12,929,240
Dec 15, 20250.060.060.060.060.063.57%11,586,540
Dec 12, 20250.050.060.050.060.063.70%1,107,462
Dec 11, 20250.060.060.050.050.05-6.90%1,156,540
Dec 10, 20250.060.060.050.060.065.45%5,922,114
Dec 9, 20250.050.060.050.060.063.77%1,381,373
Dec 8, 20250.060.060.050.050.05-7.02%2,480,289
Dec 5, 20250.060.060.060.060.063.64%2,545,328
Dec 4, 20250.050.060.050.060.063.77%3,828,815
Dec 3, 20250.060.060.050.050.05-3.64%4,321,186
Dec 2, 20250.060.060.050.060.06-6.78%11,244,850
Dec 1, 20250.060.060.060.060.06-1.67%2,075,988
Nov 28, 20250.060.060.060.060.06-1.64%1,759,974
Nov 27, 20250.060.060.060.060.06-7,365,736
Nov 26, 20250.060.070.060.060.06-1.61%4,643,452
Nov 25, 20250.060.060.060.060.065.08%8,341,947
Nov 24, 20250.050.060.050.060.069.26%5,943,526
Nov 21, 20250.060.060.050.050.05-3.57%5,547,326
Nov 20, 20250.060.060.050.060.0612.00%9,955,139
Nov 19, 20250.050.050.050.050.05-4,232,353
Nov 18, 20250.060.060.050.050.05-9.09%14,265,940
Nov 17, 20250.050.060.050.060.065.77%13,474,940
Nov 14, 20250.050.050.050.050.056.12%8,169,618
Nov 13, 20250.050.050.050.050.054.26%5,879,685
Nov 12, 20250.040.050.040.050.059.30%6,718,788
Nov 11, 20250.040.040.040.040.044.88%1,824,323
Nov 10, 20250.040.040.040.040.04-11,148,260
Nov 7, 20250.040.040.040.040.042.50%8,066,864
Nov 6, 20250.040.040.040.040.045.26%2,801,919
Nov 5, 20250.040.040.040.040.04-5.00%4,864,430
Nov 4, 20250.040.040.040.040.0411.11%5,539,360
Nov 3, 20250.030.040.030.040.042.86%1,242,237
Oct 31, 20250.030.040.030.040.042.94%2,998,629
Oct 30, 20250.030.040.030.030.033.03%1,272,614
Oct 29, 20250.040.040.030.030.03-2.94%1,740,591
Oct 28, 20250.040.040.030.030.03-2.86%4,635,246
Oct 27, 20250.040.040.040.040.04-2.78%1,679,738
Oct 24, 20250.040.040.040.040.042.86%3,954,246
Oct 23, 20250.030.040.030.040.049.38%5,446,767
Oct 22, 20250.030.030.030.030.03-3.03%1,091,737
Oct 21, 20250.030.030.030.030.036.45%1,745,878
Oct 20, 20250.030.030.030.030.033.33%7,478,663
Oct 17, 20250.030.030.030.030.03-1,523,643
Oct 16, 20250.030.030.030.030.033.45%2,065,052
Oct 15, 20250.030.030.030.030.03-6.45%2,692,844
Oct 14, 20250.030.030.030.030.03-3.13%2,155,007
Oct 13, 20250.030.030.030.030.033.23%2,905,745
Oct 10, 20250.030.030.030.030.033.33%822,107