ACW

Actinogen Medical Historical Data - ACW

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Actinogen Medical Limited ACW Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.004 -4.55% 0.084 16:12:00
Open Price Low Price High Price Close Price Previous Close
0.09 0.081 0.092 0.084 0.088
more quote information »

ACW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0690.0920.0650.0777322,165,0570.01521.74%
1 Month0.0570.0920.0510.0687261,127,8250.02747.37%
3 Months0.0750.0920.040.057261,591,6150.00912.0%
6 Months0.1250.130.040.0766321,898,081-0.041-32.8%
1 Year0.0910.19750.040.1100182,877,533-0.007-7.69%
3 Years0.0090.19750.0070.0588775,990,4730.075833.33%
5 Years0.0550.19750.0070.05594,417,5430.02952.73%

ACW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
12 Aug 2022 0.088 0.011 14.29% 0.0805 0.09 0.08 2,561,632
11 Aug 2022 0.077 0.004 5.48% 0.076 0.082 0.073 1,219,503
10 Aug 2022 0.073 -0.003 -3.95% 0.074 0.078 0.072 2,308,066
09 Aug 2022 0.076 0.009 13.43% 0.067 0.079 0.067 4,037,922
08 Aug 2022 0.067 0.002 3.08% 0.069 0.069 0.065 698,164
05 Aug 2022 0.065 0.001 1.56% 0.068 0.068 0.064 268,445
04 Aug 2022 0.064 -0.003 -4.48% 0.069 0.069 0.063 728,578
03 Aug 2022 0.067 0.006 9.84% 0.066 0.07 0.064 1,640,346
02 Aug 2022 0.061 -0.003 -4.69% 0.067 0.067 0.06 875,185
01 Aug 2022 0.064 0.004 6.67% 0.062 0.064 0.062 430,848
29 Jul 2022 0.06 -0.002 -3.23% 0.063 0.063 0.06 664,992
28 Jul 2022 0.062 0.005 8.77% 0.06 0.062 0.059 561,222
27 Jul 2022 0.057 -0.002 -3.39% 0.061 0.061 0.056 996,345
26 Jul 2022 0.059 -0.001 -1.67% 0.06 0.06 0.059 479,166
25 Jul 2022 0.06 0.00 0.0% 0.062 0.062 0.06 970,237
22 Jul 2022 0.06 -0.003 -4.76% 0.064 0.067 0.06 786,327
21 Jul 2022 0.063 0.009 16.67% 0.055 0.064 0.055 1,135,329
20 Jul 2022 0.054 0.002 3.85% 0.055 0.057 0.053 799,372
19 Jul 2022 0.052 -0.004 -7.14% 0.057 0.057 0.051 1,035,216
18 Jul 2022 0.056 0.00 0.0% 0.057 0.057 0.056 359,606
15 Jul 2022 0.056 0.002 3.7% 0.054 0.056 0.054 148,037
Your Recent History
ASX
ACW
Actinogen ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 09:25:38