Skip to main content
logo
Actinogen Medical Limited (ASX:ACW)
Australia flag Australia · Delayed Price · Currency is AUD
0.0450
0.00 (0.00%)
Jan 28, 2026, 4:10 PM AEST

Actinogen Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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