Actinogen Medical Limited Historical Data - ACW | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Actinogen Medical Limited (ACW)
Actinogen Medical Limited (ACW) Historical

Actinogen Medical Limited (ACW)

0.0285

-0.0015

(-5.00%)

Closed April 20 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-1.72413793103	0.029	0.039	0.0285	4930433	0.03189398	DE
4	-0.0015	-5	0.03	0.039	0.027	2709594	0.03064841	DE
12	0.0035	14	0.025	0.056	0.025	3713584	0.03607497	DE
26	0.0085	42.5	0.02	0.056	0.015	2654544	0.03048677	DE
52	-0.0395	-58.0882352941	0.068	0.068	0.015	1932011	0.03096385	DE
156	-0.0225	-44.1176470588	0.051	0.1975	0.015	3079585	0.08800877	DE
260	0.0155	119.230769231	0.013	0.1975	0.007	4426806	0.05615994	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	0.0285	-0.0015	-5.00	0.03	0.0305	0.0285	1874188
1713420900	0.03	0.001	3.45	0.03	0.031	0.0295	304011
1713334500	0.029	-0.0005	-1.69	0.03	0.031	0.029	1798502
1713248100	0.0295	-0.0035	-10.61	0.033	0.033	0.029	4450844
1713161700	0.033	0.001	3.13	0.033	0.039	0.033	16866993
1712902500	0.032	0.003	10.34	0.03	0.032	0.03	549857
1712816100	0.029	-0.001	-3.33	0.029	0.031	0.029	985967
1712729700	0.03	0	0.00	0.029	0.0305	0.029	1518453
1712643300	0.03	0.002	7.14	0.03	0.03	0.029	1428653
1712556900	0.028	0	0.00	0.029	0.03	0.028	546168
1712294100	0.028	-0.001	-3.45	0.029	0.03	0.028	1157514
1712207700	0.029	0	0.00	0.029	0.031	0.028	1789605
1712121300	0.029	-0.001	-3.33	0.03	0.03	0.028	1227120
1712034900	0.03	-0.001	-3.23	0.032	0.033	0.03	501464
1711602900	0.031	0.002	6.90	0.03	0.031	0.028	1749334
1711516500	0.029	0.0005	1.75	0.028	0.03	0.027	1902139
1711430100	0.0285	-0.0005	-1.72	0.03	0.03	0.028	1487637
1711343700	0.029	-0.001	-3.33	0.032	0.032	0.029	2672013
1711084500	0.03	0.002	7.14	0.028	0.03	0.028	2759496
1710998100	0.028	-0.002	-6.67	0.03	0.031	0.028	3217500
1710911700	0.03	-0.001	-3.23	0.032	0.032	0.03	1671794
1710825300	0.031	0.0005	1.64	0.032	0.032	0.0305	455930
1710738900	0.0305	-0.0015	-4.69	0.031	0.032	0.0305	896321
1710479700	0.032	0	0.00	0.032	0.032	0.031	378546
1710393300	0.032	0.0005	1.59	0.034	0.034	0.032	2569907
1710306900	0.0315	-0.0015	-4.55	0.033	0.034	0.0315	1494452
1710220500	0.033	0.001	3.13	0.032	0.034	0.032	1627761
1710134100	0.032	-0.001	-3.03	0.035	0.035	0.032	280894
1709874900	0.033	0.001	3.13	0.033	0.035	0.033	1567912
1709788500	0.032	0.001	3.23	0.032	0.033	0.032	820973
1709702100	0.031	0	0.00	0.031	0.032	0.031	712917
1709615700	0.031	-0.002	-6.06	0.035	0.035	0.03	2015027
1709529300	0.033	-0.003	-8.33	0.036	0.036	0.033	1569539
1709270100	0.036	0.002	5.88	0.033	0.0365	0.033	754006
1709183700	0.034	-0.001	-2.86	0.035	0.035	0.034	645330
1709097300	0.035	0.002	6.06	0.033	0.035	0.03	2943743
1709010900	0.033	-0.004	-10.81	0.038	0.038	0.03	3674367
1708924500	0.037	0	0.00	0.039	0.039	0.037	1145671
1708665300	0.037	-0.001	-2.63	0.04	0.041	0.036	2725704
1708578900	0.038	-0.002	-5.00	0.041	0.042	0.038	2086415
1708492500	0.04	0.002	5.26	0.038	0.044	0.038	4325073
1708406100	0.038	-0.003	-7.32	0.0429999	0.0429999	0.038	4844417
1708319700	0.041	-0.008	-16.33	0.05	0.05	0.039	15099135
1708060500	0.049	0	0.00	0.053	0.056	0.049	17337160
1707974100	0.049	0.0060001	13.95	0.045	0.054	0.042	16674948
1707887700	0.0429999	0.0039999	10.26	0.038	0.044	0.036	7878165
1707801300	0.039	0.003	8.33	0.037	0.039	0.036	5739958
1707714900	0.036	0.005	16.13	0.032	0.036	0.032	3377355
1707455700	0.031	0	0.00	0.03	0.032	0.029	2628425
1707369300	0.031	0.001	3.33	0.03	0.031	0.03	393085
1707282900	0.03	0.001	3.45	0.029	0.033	0.029	1311767
1707196500	0.029	-0.002	-6.45	0.03	0.031	0.029	1232881
1707110100	0.031	-0.002	-6.06	0.034	0.034	0.03	2471655
1706850900	0.033	0.003	10.00	0.03	0.033	0.03	2415974
1706764500	0.03	0	0.00	0.03	0.03	0.0295	1625124
1706678100	0.03	-0.003	-9.09	0.032	0.0325	0.029	2284341
1706591700	0.033	0.0015	4.76	0.034	0.035	0.032	10550392
1706505300	0.0315	0.0025	8.62	0.03	0.034	0.029	19369974
1706159700	0.029	0.005	20.83	0.025	0.031	0.025	12300597
1706073300	0.024	-0.001	-4.00	0.027	0.027	0.024	5482582
1705986900	0.025	0.001	4.17	0.024	0.025	0.024	432090
1705900500	0.024	0	0.00	0.024	0.025	0.024	1249129
1705641300	0.024	0	0.00	0.024	0.024	0.023	99727

Actinogen Medical

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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