Actinogen Medical Limited (ASX:ACW)
Australia · Delayed Price · Currency is AUD 0.0230
-0.0010 (-4.17%)
Aug 8, 2025, 4:10 PM AEST
Actinogen Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 3,863,831 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 4,239,186 |
| Jul 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 10,914,143 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,855,101 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 9,428,001 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 3,292,112 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 7,665,869 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,606,904 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 10,282,679 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,322,883 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 2,927,007 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,327,994 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,326,513 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 783,100 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,345,124 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,390,568 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 1,598,618 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 2,949,008 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 5,195,929 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 3,911,819 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 344,647 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 5,842,957 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,974,369 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 2,489,646 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,774,435 |