Actinogen Medical Limited (ACW)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -3.44827586207 | 0.087 | 0.099 | 0.07 | 14149850 | 0.08273954 | DE |
| 4 | 0.042 | 100 | 0.042 | 0.099 | 0.041 | 15299530 | 0.07028731 | DE |
| 12 | 0.054 | 180 | 0.03 | 0.099 | 0.025 | 7160788 | 0.06026027 | DE |
| 26 | 0.059 | 236 | 0.025 | 0.099 | 0.025 | 5230578 | 0.05158623 | DE |
| 52 | 0.048 | 133.333333333 | 0.036 | 0.099 | 0.015 | 3445314 | 0.04404692 | DE |
| 156 | -0.036 | -30 | 0.12 | 0.1975 | 0.015 | 2606595 | 0.0769833 | DE |
| 260 | 0.075 | 833.333333333 | 0.009 | 0.1975 | 0.007 | 4528056 | 0.05767977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.084 | 0.004 | 5.00 | 0.08 | 0.0859999 | 0.079 | 10569042 |
| 1721888100 | 0.08 | -0.001 | -1.23 | 0.078 | 0.084 | 0.076 | 9686349 |
| 1721801700 | 0.081 | 0.0015 | 1.89 | 0.078 | 0.085 | 0.076 | 7864905 |
| 1721715300 | 0.0795 | 0.0055 | 7.43 | 0.072 | 0.08 | 0.072 | 9053312 |
| 1721628900 | 0.074 | -0.008 | -9.76 | 0.082 | 0.083 | 0.07 | 16595908 |
| 1721369700 | 0.082 | -0.009 | -9.89 | 0.09 | 0.092 | 0.079 | 13280939 |
| 1721283300 | 0.091 | 0.0050001 | 5.81 | 0.0869999 | 0.099 | 0.085 | 23954186 |
| 1721196900 | 0.0859999 | 0.0089999 | 11.69 | 0.079 | 0.0859999 | 0.078 | 16314471 |
| 1721110500 | 0.077 | 0 | 0.00 | 0.075 | 0.079 | 0.075 | 6245913 |
| 1721024100 | 0.077 | 0.005 | 6.94 | 0.0709999 | 0.0795 | 0.07 | 11327778 |
| 1720764900 | 0.072 | -0.002 | -2.70 | 0.073 | 0.079 | 0.069 | 14278775 |
| 1720678500 | 0.074 | 0.0030001 | 4.23 | 0.0709999 | 0.074 | 0.0704999 | 2510256 |
| 1720592100 | 0.0709999 | -0.003 | -4.05 | 0.076 | 0.077 | 0.067 | 8823909 |
| 1720505700 | 0.074 | 0.0030001 | 4.23 | 0.072 | 0.078 | 0.0709999 | 13996743 |
| 1720419300 | 0.0709999 | 0.0069999 | 10.94 | 0.066 | 0.074 | 0.066 | 22548067 |
| 1720160100 | 0.064 | -0.001 | -1.54 | 0.065 | 0.0655 | 0.062 | 11310152 |
| 1720073700 | 0.065 | 0.003 | 4.84 | 0.061 | 0.0655 | 0.061 | 6268928 |
| 1719987300 | 0.062 | 0.002 | 3.33 | 0.06 | 0.068 | 0.058 | 19890147 |
| 1719900900 | 0.06 | -0.005 | -7.69 | 0.062 | 0.067 | 0.058 | 15030402 |
| 1719814500 | 0.065 | 0.003 | 4.84 | 0.064 | 0.0704999 | 0.0509999 | 37362595 |
| 1719555300 | 0.062 | 0.016 | 34.78 | 0.045 | 0.062 | 0.044 | 28502328 |
| 1719468900 | 0.046 | 0.005 | 12.20 | 0.042 | 0.049 | 0.041 | 20830880 |
| 1719382500 | 0.041 | 0.01 | 32.26 | 0.033 | 0.0415 | 0.033 | 20623035 |
| 1719296100 | 0.031 | -0.001 | -3.13 | 0.033 | 0.033 | 0.03 | 4371447 |
| 1719209700 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.031 | 4799100 |
| 1718950500 | 0.031 | -0.001 | -3.13 | 0.031 | 0.032 | 0.031 | 3287460 |
| 1718864100 | 0.032 | 0.001 | 3.23 | 0.031 | 0.033 | 0.031 | 1981790 |
| 1718777700 | 0.031 | 0.002 | 6.90 | 0.029 | 0.031 | 0.029 | 482613 |
| 1718691300 | 0.029 | 0 | 0.00 | 0.03 | 0.03 | 0.029 | 3849555 |
| 1718604900 | 0.029 | -0.003 | -9.38 | 0.031 | 0.031 | 0.029 | 2620678 |
| 1718345700 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.031 | 178861 |
| 1718259300 | 0.031 | -0.0035 | -10.14 | 0.035 | 0.035 | 0.031 | 4894446 |
| 1718172900 | 0.0345 | 0.0015 | 4.55 | 0.034 | 0.0345 | 0.033 | 768835 |
| 1718086500 | 0.033 | -0.001 | -2.94 | 0.032 | 0.033 | 0.032 | 3159080 |
| 1717740900 | 0.034 | 0.006 | 21.43 | 0.029 | 0.035 | 0.029 | 5882681 |
| 1717654500 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 3274945 |
| 1717568100 | 0.029 | 0.002 | 7.41 | 0.03 | 0.03 | 0.026 | 5080306 |
| 1717481700 | 0.027 | -0.002 | -6.90 | 0.029 | 0.029 | 0.027 | 831821 |
| 1717395300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.027 | 193214 |
| 1717136100 | 0.029 | 0.001 | 3.57 | 0.029 | 0.029 | 0.029 | 286900 |
| 1717049700 | 0.028 | 0.003 | 12.00 | 0.026 | 0.029 | 0.026 | 1516721 |
| 1716963300 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 688551 |
| 1716876900 | 0.026 | 0.001 | 4.00 | 0.026 | 0.027 | 0.025 | 1175082 |
| 1716790500 | 0.025 | -0.001 | -3.85 | 0.027 | 0.027 | 0.025 | 1756229 |
| 1716531300 | 0.026 | -0.001 | -3.70 | 0.028 | 0.028 | 0.026 | 2076385 |
| 1716444900 | 0.027 | 0.001 | 3.85 | 0.027 | 0.028 | 0.027 | 697011 |
| 1716358500 | 0.026 | 0 | 0.00 | 0.027 | 0.027 | 0.026 | 882413 |
| 1716272100 | 0.026 | 0 | 0.00 | 0.027 | 0.027 | 0.026 | 667674 |
| 1716185700 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 783165 |
| 1715926500 | 0.027 | 0.001 | 3.85 | 0.026 | 0.027 | 0.0254999 | 2026350 |
| 1715840100 | 0.026 | -0.002 | -7.14 | 0.027 | 0.027 | 0.026 | 2263820 |
| 1715753700 | 0.028 | 0 | 0.00 | 0.029 | 0.029 | 0.026 | 2003462 |
| 1715667300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.027 | 1986208 |
| 1715580900 | 0.028 | -0.003 | -9.68 | 0.03 | 0.03 | 0.028 | 1728899 |
| 1715321700 | 0.031 | 0.001 | 3.33 | 0.029 | 0.031 | 0.028 | 2479242 |
| 1715235300 | 0.03 | -0.003 | -9.09 | 0.03 | 0.03 | 0.028 | 3383842 |
| 1715148900 | 0.033 | 0.002 | 6.45 | 0.032 | 0.034 | 0.031 | 6049689 |
| 1715062500 | 0.031 | 0 | 0.00 | 0.031 | 0.034 | 0.03 | 2382480 |
| 1714976100 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.031 | 2063927 |
| 1714716900 | 0.032 | -0.005 | -13.51 | 0.03 | 0.034 | 0.029 | 6157216 |
| 1714630500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1714544100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1714457700 | 0.037 | 0.006 | 19.35 | 0.032 | 0.037 | 0.032 | 8822657 |
| 1714371300 | 0.031 | 0.002 | 6.90 | 0.031 | 0.032 | 0.03 | 1912078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
