Actinogen Medical Limited ACW
ASX · Australia · Health Technology
AUD 0.0550-0.00 (-1.79%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.05 | -1.79% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 4.00M |
| 2026-09-30 | AUD 0.06 | -6.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 6.83M |
| 2026-09-29 | AUD 0.06 | +3.45% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.77M |
| 2026-09-28 | AUD 0.06 | -1.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.62M |
| 2026-09-25 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 4.48M |
| 2026-09-24 | AUD 0.06 | +1.72% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 4.06M |
| 2026-09-23 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 10.99M |
| 2026-09-22 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 3.27M |
| 2026-09-21 | AUD 0.06 | -7.94% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 6.36M |
| 2026-09-18 | AUD 0.06 | +10.53% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 6.62M |
| 2026-09-17 | AUD 0.06 | +5.56% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 2.90M |
| 2026-09-16 | AUD 0.05 | -5.26% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 2.82M |
| 2026-09-15 | AUD 0.06 | -5.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 4.35M |
| 2026-09-14 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.43M |
| 2026-09-11 | AUD 0.06 | +3.45% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.44M |
| 2026-09-10 | AUD 0.06 | -1.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 7.94M |
| 2026-09-09 | AUD 0.06 | -6.35% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 14.42M |
| 2026-09-08 | AUD 0.06 | +6.78% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 14.08M |
| 2026-09-07 | AUD 0.06 | +11.32% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 18.38M |
| 2026-09-04 | AUD 0.05 | +10.42% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 11.92M |
| 2026-09-03 | AUD 0.05 | +11.63% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 19.54M |
| 2026-09-02 | AUD 0.04 | +4.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.37M |
| 2026-09-01 | AUD 0.04 | -4.65% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4.45M |
| 2026-08-31 | AUD 0.04 | -2.27% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.37M |
| 2026-08-28 | AUD 0.04 | +4.76% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 680.23K |
| 2026-08-27 | AUD 0.04 | -4.55% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 441.75K |
| 2026-08-26 | AUD 0.04 | -1.12% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 1.10M |
| 2026-08-25 | AUD 0.04 | +3.49% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 796.94K |
| 2026-08-24 | AUD 0.04 | -6.52% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 1.19M |
| 2026-08-21 | AUD 0.05 | +2.22% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 330.58K |
| 2026-08-20 | AUD 0.05 | +2.27% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 561.70K |
| 2026-08-19 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 1.18M |
| 2026-08-18 | AUD 0.04 | -4.35% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 1.83M |
| 2026-08-17 | AUD 0.05 | +1.10% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 2.43M |
| 2026-08-14 | AUD 0.05 | -1.09% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 1.19M |
| 2026-08-13 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 5.13M |
| 2026-08-12 | AUD 0.05 | -2.13% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 2.85M |
| 2026-08-11 | AUD 0.05 | +4.44% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 3.24M |
| 2026-08-10 | AUD 0.05 | +7.14% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 4.30M |
| 2026-08-07 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.41M |
| 2026-08-06 | AUD 0.04 | -2.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 223.89K |
| 2026-08-05 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.61M |
| 2026-08-04 | AUD 0.04 | +7.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.38M |
| 2026-08-03 | AUD 0.04 | -3.61% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.02M |
| 2026-07-31 | AUD 0.04 | +1.22% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 857.34K |
| 2026-07-30 | AUD 0.04 | +5.13% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.33M |
| 2026-07-29 | AUD 0.04 | -4.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.63M |
| 2026-07-28 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.43M |
| 2026-07-27 | AUD 0.04 | -2.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 826.35K |
| 2026-07-24 | AUD 0.04 | +2.38% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 3.43M |
| 2026-07-23 | AUD 0.04 | +2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.27M |
| 2026-07-22 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 685.77K |
| 2026-07-21 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 456.56K |
| 2026-07-20 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 6.98M |
| 2026-07-17 | AUD 0.04 | +2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.32M |
| 2026-07-16 | AUD 0.04 | -4.65% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.80M |
| 2026-07-15 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 772.22K |
| 2026-07-14 | AUD 0.04 | -2.27% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 2.68M |
| 2026-07-13 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 6.40M |
| 2026-07-10 | AUD 0.04 | +12.82% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 7.54M |
| 2026-07-09 | AUD 0.04 | +2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 5.48M |
| 2026-07-08 | AUD 0.04 | +2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 7.53M |
| 2026-07-07 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.68M |
| 2026-07-06 | AUD 0.04 | +1.37% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.07M |
| 2026-07-03 | AUD 0.04 | +7.35% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 3.23M |
| 2026-07-02 | AUD 0.03 | +6.25% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.56M |
| 2026-07-01 | AUD 0.03 | +3.23% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.77M |
| 2026-06-30 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 6.36M |
| 2026-06-29 | AUD 0.03 | -3.13% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 3.88M |
| 2026-06-26 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 4.53M |
| 2026-06-25 | AUD 0.03 | -4.48% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 6.23M |
| 2026-06-24 | AUD 0.03 | +1.52% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 5.03M |
| 2026-06-23 | AUD 0.03 | -2.94% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.96M |
| 2026-06-22 | AUD 0.03 | -2.86% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 3.65M |
| 2026-06-19 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.45M |
| 2026-06-18 | AUD 0.04 | +12.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 8.67M |
| 2026-06-17 | AUD 0.03 | -8.57% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 2.42M |
| 2026-06-16 | AUD 0.04 | +2.94% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 5.20M |
| 2026-06-15 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 3.21M |
| 2026-06-12 | AUD 0.03 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.67M |
| 2026-06-11 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 246.08K |
| 2026-06-10 | AUD 0.03 | -2.86% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 3.47M |
| 2026-06-09 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.15M |
| 2026-06-05 | AUD 0.04 | -2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 5.28M |
| 2026-06-04 | AUD 0.04 | -2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.61M |
| 2026-06-03 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.91M |
| 2026-06-02 | AUD 0.04 | -5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.45M |
| 2026-06-01 | AUD 0.04 | +5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.66M |
| 2026-05-29 | AUD 0.04 | -5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.57M |
| 2026-05-28 | AUD 0.04 | +5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.53M |