ASX - Delayed Quote AUD

Argenica Therapeutics Limited (AGN.AX)

Compare
0.7700 0.0000 (0.00%)
As of 3:21 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.7700 0.7900 0.7600 0.7700 0.7700 54,017
Oct 18, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 114,990
Oct 17, 2024 0.7500 0.7600 0.7400 0.7400 0.7400 47,634
Oct 16, 2024 0.7450 0.7600 0.7450 0.7500 0.7500 36,469
Oct 15, 2024 0.7250 0.7450 0.7250 0.7400 0.7400 7,471
Oct 14, 2024 0.7300 0.7650 0.7200 0.7200 0.7200 289,639
Oct 11, 2024 0.7400 0.7600 0.7250 0.7300 0.7300 147,662
Oct 10, 2024 0.7350 0.7500 0.7200 0.7200 0.7200 79,183
Oct 9, 2024 0.7100 0.7350 0.7100 0.7300 0.7300 122,035
Oct 8, 2024 0.6850 0.7200 0.6850 0.7200 0.7200 64,702
Oct 7, 2024 0.7300 0.7300 0.7000 0.7050 0.7050 178,018
Oct 4, 2024 0.7000 0.7250 0.7000 0.7200 0.7200 62,357
Oct 3, 2024 0.6800 0.7000 0.6800 0.6900 0.6900 38,952
Oct 2, 2024 0.6800 0.6900 0.6650 0.6800 0.6800 113,829
Oct 1, 2024 0.7200 0.7200 0.6800 0.6850 0.6850 98,138
Sep 30, 2024 0.7450 0.7450 0.7100 0.7150 0.7150 148,008
Sep 27, 2024 0.7350 0.7600 0.7225 0.7600 0.7600 130,367
Sep 26, 2024 0.7100 0.7400 0.7100 0.7400 0.7400 91,970
Sep 25, 2024 0.7050 0.7450 0.6950 0.6950 0.6950 212,324
Sep 24, 2024 0.7100 0.7100 0.6500 0.6650 0.6650 503,413
Sep 23, 2024 0.7500 0.7500 0.6950 0.7000 0.7000 282,009
Sep 20, 2024 0.7950 0.7950 0.7450 0.7500 0.7500 182,245
Sep 19, 2024 0.7900 0.7950 0.7875 0.7900 0.7900 18,514
Sep 18, 2024 0.8200 0.8200 0.7850 0.7950 0.7950 67,446
Sep 17, 2024 0.8200 0.8450 0.8200 0.8250 0.8250 54,307
Sep 16, 2024 0.8200 0.8400 0.8100 0.8100 0.8100 162,297
Sep 13, 2024 0.8200 0.8300 0.8100 0.8200 0.8200 97,020
Sep 12, 2024 0.8000 0.8200 0.7850 0.8200 0.8200 228,016
Sep 11, 2024 0.7975 0.7975 0.7900 0.7900 0.7900 3,754
Sep 10, 2024 0.8000 0.8350 0.7850 0.7850 0.7850 142,798
Sep 9, 2024 0.8100 0.8200 0.7950 0.8000 0.8000 145,811
Sep 6, 2024 0.8200 0.8700 0.7900 0.8000 0.8000 298,775
Sep 5, 2024 0.8000 0.8050 0.7850 0.7850 0.7850 26,355
Sep 4, 2024 0.8100 0.8100 0.7850 0.7850 0.7850 32,982
Sep 3, 2024 0.8000 0.8100 0.7900 0.8000 0.8000 187,376
Sep 2, 2024 0.8100 0.8150 0.7900 0.8150 0.8150 76,960
Aug 30, 2024 0.7800 0.8000 0.7800 0.7900 0.7900 15,648
Aug 29, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 90,756
Aug 28, 2024 0.8000 0.8025 0.7700 0.8025 0.8025 121,518
Aug 27, 2024 0.8250 0.8250 0.7800 0.7800 0.7800 54,369
Aug 26, 2024 0.7850 0.8100 0.7850 0.7900 0.7900 164,256
Aug 23, 2024 0.7800 0.8050 0.7800 0.7900 0.7900 90,430
Aug 22, 2024 0.8000 0.8050 0.7800 0.7800 0.7800 87,085
Aug 21, 2024 0.8300 0.8300 0.7950 0.8100 0.8100 213,926
Aug 20, 2024 0.8100 0.8400 0.8100 0.8250 0.8250 29,073
Aug 19, 2024 0.8500 0.8550 0.8100 0.8100 0.8100 98,047
Aug 16, 2024 0.8625 0.8800 0.8150 0.8300 0.8300 225,450
Aug 15, 2024 0.8900 0.8900 0.8400 0.8450 0.8450 172,042
Aug 14, 2024 0.8450 0.9400 0.8300 0.8700 0.8700 294,434
Aug 13, 2024 0.8250 0.8500 0.8250 0.8250 0.8250 132,186
Aug 12, 2024 0.8250 0.8650 0.8100 0.8325 0.8325 225,880
Aug 9, 2024 0.8350 0.8400 0.8050 0.8100 0.8100 155,755
Aug 8, 2024 0.8150 0.8550 0.7900 0.7900 0.7900 144,920
Aug 7, 2024 0.8150 0.8300 0.7900 0.8150 0.8150 251,123
Aug 6, 2024 0.7800 0.8325 0.7750 0.8050 0.8050 210,240
Aug 5, 2024 0.8700 0.8700 0.7700 0.7700 0.7700 363,438
Aug 2, 2024 0.8500 0.8850 0.8500 0.8850 0.8850 166,540
Aug 1, 2024 0.8100 0.8550 0.8100 0.8550 0.8550 250,959
Jul 31, 2024 0.7950 0.8150 0.7950 0.8000 0.8000 37,565
Jul 30, 2024 0.8300 0.8300 0.7500 0.7700 0.7700 283,549
Jul 29, 2024 0.8100 0.8300 0.7850 0.8250 0.8250 164,793
Jul 26, 2024 0.8050 0.8200 0.7900 0.8100 0.8100 62,904
Jul 25, 2024 0.8000 0.8050 0.7700 0.7750 0.7750 197,339
Jul 24, 2024 0.8800 0.8900 0.8000 0.8000 0.8000 480,464
Jul 23, 2024 0.8600 0.8700 0.8300 0.8700 0.8700 64,317
Jul 22, 2024 0.8600 0.8600 0.8250 0.8600 0.8600 133,651
Jul 19, 2024 0.8700 0.8700 0.8200 0.8350 0.8350 128,230
Jul 18, 2024 0.8600 0.8700 0.8450 0.8600 0.8600 42,371
Jul 17, 2024 0.8475 0.8550 0.8150 0.8500 0.8500 253,882
Jul 16, 2024 0.8700 0.8750 0.8200 0.8750 0.8750 247,159
Jul 15, 2024 0.9000 0.9000 0.8500 0.8700 0.8700 376,601
Jul 12, 2024 0.9300 0.9300 0.8800 0.9000 0.9000 331,505
Jul 11, 2024 0.9000 0.9850 0.8900 0.9300 0.9300 501,739
Jul 10, 2024 0.9200 0.9250 0.8900 0.8900 0.8900 174,208
Jul 9, 2024 0.9400 0.9400 0.8900 0.9000 0.9000 416,114
Jul 8, 2024 0.8400 0.9300 0.8400 0.9300 0.9300 342,616
Jul 5, 2024 0.8450 0.8550 0.8200 0.8300 0.8300 82,782
Jul 4, 2024 0.8500 0.8600 0.8275 0.8450 0.8450 914,427
Jul 3, 2024 0.8250 0.8500 0.8150 0.8450 0.8450 168,036
Jul 2, 2024 0.7600 0.8450 0.7600 0.8200 0.8200 254,381
Jul 1, 2024 0.7800 0.7950 0.7550 0.7550 0.7550 154,498
Jun 28, 2024 0.7900 0.8000 0.7400 0.7825 0.7825 463,873
Jun 27, 2024 0.8200 0.8350 0.7800 0.7900 0.7900 199,034
Jun 26, 2024 0.8750 0.8750 0.8200 0.8200 0.8200 59,975
Jun 25, 2024 0.8400 0.9000 0.8200 0.8400 0.8400 257,247
Jun 24, 2024 0.8600 0.8600 0.8100 0.8450 0.8450 248,855
Jun 21, 2024 0.8450 0.8450 0.8000 0.8300 0.8300 78,358
Jun 20, 2024 0.8500 0.9000 0.8300 0.8450 0.8450 593,023
Jun 19, 2024 0.8100 0.8900 0.7800 0.8800 0.8800 481,432
Jun 18, 2024 0.7400 0.8500 0.7400 0.8100 0.8100 1,163,999
Jun 17, 2024 0.7250 0.7400 0.7100 0.7400 0.7400 168,948
Jun 14, 2024 0.6900 0.7050 0.6800 0.7050 0.7050 43,026
Jun 13, 2024 0.6950 0.7050 0.6800 0.6800 0.6800 207,539
Jun 12, 2024 0.6750 0.6900 0.6700 0.6900 0.6900 75,617
Jun 11, 2024 0.7250 0.7450 0.6600 0.6900 0.6900 446,413
Jun 7, 2024 0.7650 0.7650 0.7150 0.7250 0.7250 237,280
Jun 6, 2024 0.7400 0.7400 0.7000 0.7300 0.7300 126,830
Jun 5, 2024 0.7400 0.7400 0.7000 0.7200 0.7200 98,283
Jun 4, 2024 0.7450 0.7500 0.7300 0.7300 0.7300 126,912
Jun 3, 2024 0.7900 0.7900 0.7400 0.7500 0.7500 124,839
May 31, 2024 0.7600 0.7850 0.7450 0.7700 0.7700 179,723
May 30, 2024 0.7900 0.8000 0.7600 0.7700 0.7700 293,789
May 29, 2024 0.7500 0.8000 0.7100 0.7750 0.7750 466,988
May 28, 2024 0.7700 0.7700 0.7350 0.7400 0.7400 106,684
May 27, 2024 0.7100 0.7650 0.7100 0.7650 0.7650 149,304
May 24, 2024 0.7200 0.7200 0.7000 0.7050 0.7050 77,463
May 23, 2024 0.7150 0.7200 0.7150 0.7200 0.7200 189,005
May 22, 2024 0.7700 0.7700 0.7200 0.7300 0.7300 247,827
May 21, 2024 0.7100 0.7650 0.7100 0.7650 0.7650 711,082
May 20, 2024 0.6700 0.7200 0.6600 0.7200 0.7200 565,610
May 17, 2024 0.6750 0.6800 0.6300 0.6700 0.6700 58,087
May 16, 2024 0.7050 0.7050 0.6650 0.6750 0.6750 200,687
May 15, 2024 0.6500 0.7150 0.6500 0.7100 0.7100 536,137
May 14, 2024 0.6650 0.6650 0.6500 0.6500 0.6500 138,380
May 13, 2024 0.6300 0.6700 0.6100 0.6650 0.6650 385,966
May 10, 2024 0.6150 0.6300 0.6150 0.6150 0.6150 158,522
May 9, 2024 0.6450 0.6450 0.6000 0.6150 0.6150 120,990
May 8, 2024 0.6200 0.6500 0.6100 0.6450 0.6450 351,255
May 7, 2024 0.6000 0.6250 0.6000 0.6200 0.6200 346,279
May 6, 2024 0.6000 0.6150 0.5900 0.5950 0.5950 130,604
May 3, 2024 0.5850 0.6000 0.5700 0.5850 0.5850 294,469
May 2, 2024 0.5850 0.5850 0.5700 0.5850 0.5850 100,301
May 1, 2024 0.5700 0.5850 0.5700 0.5850 0.5850 213,687
Apr 30, 2024 0.5450 0.5900 0.5350 0.5850 0.5850 498,591
Apr 29, 2024 0.5700 0.5750 0.5400 0.5400 0.5400 353,268
Apr 26, 2024 0.5650 0.5650 0.5450 0.5650 0.5650 119,835
Apr 24, 2024 0.5650 0.5650 0.5350 0.5600 0.5600 108,571
Apr 23, 2024 0.5650 0.5700 0.5400 0.5450 0.5450 230,154
Apr 22, 2024 0.5800 0.5800 0.5550 0.5650 0.5650 316,216
Apr 19, 2024 0.5400 0.5700 0.5375 0.5700 0.5700 453,007
Apr 18, 2024 0.5900 0.5900 0.5700 0.5800 0.5800 202,464
Apr 17, 2024 0.6300 0.6300 0.5900 0.5900 0.5900 128,308
Apr 16, 2024 0.6650 0.6650 0.6100 0.6250 0.6250 161,007
Apr 15, 2024 0.6100 0.6500 0.5800 0.6500 0.6500 250,927
Apr 12, 2024 0.5500 0.6200 0.5450 0.5700 0.5700 719,385
Apr 11, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Apr 10, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Apr 9, 2024 0.6300 0.6400 0.6300 0.6350 0.6350 36,175
Apr 8, 2024 0.6600 0.6650 0.6300 0.6350 0.6350 80,897
Apr 5, 2024 0.6700 0.6750 0.6500 0.6500 0.6500 62,106
Apr 4, 2024 0.6800 0.6800 0.6600 0.6675 0.6675 68,388
Apr 3, 2024 0.6850 0.6850 0.6300 0.6600 0.6600 63,316
Apr 2, 2024 0.6900 0.7000 0.6350 0.6450 0.6450 185,468
Mar 28, 2024 0.6400 0.7250 0.6100 0.6700 0.6700 848,355
Mar 27, 2024 0.6100 0.6100 0.5700 0.5900 0.5900 72,072
Mar 26, 2024 0.6250 0.6250 0.5800 0.6000 0.6000 110,505
Mar 25, 2024 0.6250 0.6800 0.6100 0.6100 0.6100 460,561
Mar 22, 2024 0.5800 0.5800 0.5600 0.5700 0.5700 46,791
Mar 21, 2024 0.5800 0.5800 0.5550 0.5700 0.5700 12,047
Mar 20, 2024 0.5850 0.5850 0.5500 0.5700 0.5700 90,614
Mar 19, 2024 0.5750 0.5800 0.5650 0.5650 0.5650 101,083
Mar 18, 2024 0.5600 0.5750 0.5600 0.5650 0.5650 52,813
Mar 15, 2024 0.6050 0.6050 0.5600 0.5600 0.5600 77,253
Mar 14, 2024 0.5800 0.6150 0.5750 0.6150 0.6150 31,534
Mar 13, 2024 0.6000 0.6000 0.5750 0.5850 0.5850 63,874
Mar 12, 2024 0.6200 0.6200 0.5850 0.6000 0.6000 113,165
Mar 11, 2024 0.6450 0.6450 0.5700 0.5950 0.5950 191,277
Mar 8, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 31,745
Mar 7, 2024 0.6200 0.6500 0.6000 0.6000 0.6000 121,871
Mar 6, 2024 0.6200 0.6200 0.6000 0.6200 0.6200 40,785
Mar 5, 2024 0.6800 0.6800 0.5950 0.5950 0.5950 123,275
Mar 4, 2024 0.6600 0.7500 0.6450 0.6600 0.6600 248,158
Mar 1, 2024 0.6200 0.6600 0.6000 0.6300 0.6300 144,964
Feb 29, 2024 0.6400 0.6400 0.6000 0.6150 0.6150 286,001
Feb 28, 2024 0.5700 0.6250 0.5700 0.6150 0.6150 105,262
Feb 27, 2024 0.5650 0.5900 0.5600 0.5800 0.5800 187,133
Feb 26, 2024 0.5600 0.5700 0.5550 0.5550 0.5550 55,090
Feb 23, 2024 0.5900 0.5900 0.5600 0.5600 0.5600 59,161
Feb 22, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 14,559
Feb 21, 2024 0.5600 0.6000 0.5600 0.5750 0.5750 85,240
Feb 20, 2024 0.5600 0.5600 0.5550 0.5550 0.5550 21,340
Feb 19, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 11,579
Feb 16, 2024 0.5750 0.5750 0.5400 0.5400 0.5400 82,570
Feb 15, 2024 0.5750 0.5800 0.5750 0.5800 0.5800 18,956
Feb 14, 2024 0.5500 0.5700 0.5500 0.5600 0.5600 247,880
Feb 13, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 13,213
Feb 12, 2024 0.6200 0.6200 0.5900 0.6000 0.6000 87,798
Feb 9, 2024 0.5900 0.6200 0.5800 0.5800 0.5800 83,168
Feb 8, 2024 0.6550 0.6550 0.5800 0.5800 0.5800 175,968
Feb 7, 2024 0.5800 0.6800 0.5750 0.6300 0.6300 291,042
Feb 6, 2024 0.5150 0.5800 0.5150 0.5800 0.5800 139,742
Feb 5, 2024 0.5500 0.5500 0.5150 0.5150 0.5150 112,359
Feb 2, 2024 0.5650 0.5650 0.5200 0.5400 0.5400 99,067
Feb 1, 2024 0.5750 0.5750 0.5650 0.5650 0.5650 5,146
Jan 31, 2024 0.5600 0.5650 0.5500 0.5650 0.5650 41,268
Jan 30, 2024 0.6100 0.6200 0.5650 0.5650 0.5650 159,012
Jan 29, 2024 0.6200 0.6300 0.6050 0.6200 0.6200 30,592
Jan 25, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 942
Jan 24, 2024 0.6300 0.6300 0.6200 0.6300 0.6300 8,895
Jan 23, 2024 0.6000 0.6000 0.5850 0.5950 0.5950 14,544
Jan 22, 2024 0.6350 0.6600 0.6000 0.6000 0.6000 136,155
Jan 19, 2024 0.6250 0.6350 0.6200 0.6350 0.6350 255,223
Jan 18, 2024 0.6000 0.6200 0.5600 0.6100 0.6100 73,939
Jan 17, 2024 0.6600 0.6600 0.5700 0.6000 0.6000 334,615
Jan 16, 2024 0.6200 0.6800 0.6200 0.6650 0.6650 582,418
Jan 15, 2024 0.5600 0.6000 0.5600 0.6000 0.6000 125,351
Jan 12, 2024 0.5000 0.5750 0.5000 0.5300 0.5300 183,442
Jan 11, 2024 0.4850 0.5050 0.4750 0.5050 0.5050 3,850
Jan 10, 2024 0.4650 0.4900 0.4650 0.4650 0.4650 311,570
Jan 9, 2024 0.4850 0.4850 0.4700 0.4850 0.4850 24,404
Jan 8, 2024 0.4750 0.4850 0.4750 0.4750 0.4750 12,188
Jan 5, 2024 0.4850 0.4850 0.4750 0.4750 0.4750 26,082
Jan 4, 2024 0.4900 0.4900 0.4800 0.4900 0.4900 212,225
Jan 3, 2024 0.5300 0.5300 0.4850 0.4900 0.4900 126,594
Jan 2, 2024 0.5000 0.5250 0.4750 0.5250 0.5250 127,792
Dec 29, 2023 0.5100 0.5150 0.5100 0.5100 0.5100 63,940
Dec 28, 2023 0.5100 0.5100 0.5000 0.5100 0.5100 26,359
Dec 27, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 20,573
Dec 22, 2023 0.5050 0.5250 0.5000 0.5100 0.5100 61,065
Dec 21, 2023 0.5100 0.5200 0.5000 0.5000 0.5000 599
Dec 20, 2023 0.5450 0.5600 0.5000 0.5000 0.5000 237,032
Dec 19, 2023 0.5100 0.5500 0.5100 0.5500 0.5500 458,811
Dec 18, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 87,850
Dec 15, 2023 0.5000 0.5200 0.4800 0.5200 0.5200 121,696
Dec 14, 2023 0.5050 0.5050 0.4900 0.5000 0.5000 82,975
Dec 13, 2023 0.4700 0.4950 0.4500 0.4950 0.4950 72,485
Dec 12, 2023 0.4550 0.4700 0.4500 0.4700 0.4700 51,500
Dec 11, 2023 0.5000 0.5100 0.4550 0.4700 0.4700 69,693
Dec 8, 2023 0.4950 0.5000 0.4750 0.5000 0.5000 95,237
Dec 7, 2023 0.5000 0.5000 0.4750 0.4950 0.4950 144,923
Dec 6, 2023 0.4900 0.4900 0.4600 0.4600 0.4600 4,041
Dec 5, 2023 0.5100 0.5450 0.4800 0.4800 0.4800 204,280
Dec 4, 2023 0.4500 0.5300 0.4500 0.4800 0.4800 188,308
Dec 1, 2023 0.4500 0.4700 0.4500 0.4500 0.4500 246,338
Nov 30, 2023 0.4200 0.4500 0.4150 0.4300 0.4300 358,416
Nov 29, 2023 0.4300 0.4300 0.4150 0.4150 0.4150 56,567
Nov 28, 2023 0.4250 0.4300 0.4200 0.4300 0.4300 31,468
Nov 27, 2023 0.4300 0.4300 0.4150 0.4150 0.4150 29,824
Nov 24, 2023 0.4450 0.4450 0.4150 0.4350 0.4350 72,338
Nov 23, 2023 0.4600 0.4600 0.4400 0.4400 0.4400 191,270
Nov 22, 2023 0.4200 0.4800 0.4200 0.4600 0.4600 278,103
Nov 21, 2023 0.4000 0.4200 0.3900 0.4200 0.4200 142,030
Nov 20, 2023 0.4400 0.4400 0.4000 0.4000 0.4000 45,978
Nov 17, 2023 0.4100 0.4450 0.3800 0.3800 0.3800 126,695
Nov 16, 2023 0.4200 0.4300 0.3800 0.4000 0.4000 334,107
Nov 15, 2023 0.4050 0.5200 0.4050 0.4100 0.4100 894,233
Nov 14, 2023 0.3800 0.3950 0.3800 0.3950 0.3950 20,496
Nov 13, 2023 0.3800 0.3800 0.3650 0.3800 0.3800 76,257
Nov 10, 2023 0.3500 0.3750 0.3500 0.3750 0.3750 104,654
Nov 9, 2023 0.3300 0.3600 0.3300 0.3350 0.3350 140,775
Nov 8, 2023 0.3300 0.3300 0.3250 0.3250 0.3250 28,811
Nov 7, 2023 0.3300 0.3500 0.3300 0.3400 0.3400 56,429
Nov 6, 2023 0.3550 0.3550 0.3450 0.3550 0.3550 66,211
Nov 3, 2023 0.3600 0.4800 0.3450 0.3450 0.3450 1,110,631
Nov 2, 2023 0.3150 0.3200 0.3100 0.3100 0.3100 8,075
Nov 1, 2023 0.2950 0.3150 0.2950 0.3050 0.3050 136,903
Oct 31, 2023 0.3300 0.3300 0.3050 0.3100 0.3100 39,528
Oct 30, 2023 0.3300 0.3350 0.3300 0.3325 0.3325 22,994
Oct 27, 2023 0.3350 0.3400 0.3350 0.3350 0.3350 11,223
Oct 26, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 39,224
Oct 25, 2023 0.3450 0.3450 0.3400 0.3400 0.3400 59,136
Oct 24, 2023 0.3400 0.3450 0.3350 0.3450 0.3450 58,371
Oct 23, 2023 0.3500 0.3500 0.3400 0.3450 0.3450 57,076

Related Tickers