Actinogen Medical Limited (ASX:ACW)
Australia · Delayed Price · Currency is AUD 0.0280
+0.0010 (3.70%)
Sep 5, 2025, 4:10 PM AEST
Actinogen Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 539,451 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 832,386 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,791,607 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 883,185 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 5,410,429 |
| Aug 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,962 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,317,915 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,615,568 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 10,020,629 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 8,992,502 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 2,357,498 |
| Aug 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 71,900 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,797,042 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 9,677,859 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 3,469,747 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,915,313 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,464,673 |
| Aug 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 3,635 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 2,727,028 |
| Aug 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,505,341 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,532,346 |
| Aug 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 93,398 |
| Aug 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 257,301 |
| Aug 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 80,000 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,310,474 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,084,503 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,989,112 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 152,732 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 2,001,766 |
| Aug 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 993,060 |
| Jul 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,192,825 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 253,933 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 2,038,168 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,096,443 |
| Jul 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 16,881 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 113,660 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 1,203,769 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 2,010,705 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 160,019 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 2,226,091 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 897,677 |
| Jul 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 4,001,425 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 382,123 |
| Jul 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 522,759 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,925,758 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 452,526 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 1,152,225 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,896,314 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 3,152,340 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 6,819,991 |