ASX · ACW · stock
Actinogen Medical Limited (ACW) stock price history
Every ASX trading session of Actinogen Medical Limited from Oct 16, 2007 to Nov 12, 2026: 4,840 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACW adjusted close, 2007 to 2026
- A$0.6666
- All time high, 2007
- A$0.0720
- 52 week high, A$0.0310 low
- 4,840
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ACW key facts
- Actinogen Medical Limited (ACW) closed at A$0.0450 on Nov 12, 2026 on ASX.
- ACW's all time high close is A$0.6666, set on Oct 16, 2007; its all time low close is A$0.0066 on Sep 11, 2019.
- ACW's 52 week range is A$0.0310 to A$0.0720.
- ACW returned -4.3% over the year to Nov 12, 2026 and -74.0% over five years.
- Over ten years ACW returned +20%, +1.8% a year compounded.
- ACW's deepest drawdown was -99.0% from Oct 16, 2007 to Sep 11, 2019.
- DataCedar holds 4,840 daily sessions of ACW history from Oct 16, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ACW price chart, 2007 to 2026
ACW returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.8% |
| 3 months | -2.2% |
| 6 months | +2.3% |
| Year to date | -26.2% |
| 1 year | -4.3% |
| 3 years | +150.0% |
| 5 years | -74.0% |
| 10 years | +19.5% |
| Since Oct 16, 2007 | -93.2% |
| Compound annual growth, 19.1 years | -13.2% |
ACW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6666 on Oct 16, 2007
- All time low close
- A$0.0066 on Sep 11, 2019
- 52 week high
- A$0.0720 on Jan 6, 2026
- 52 week low
- A$0.0310 on Jun 25, 2026
- Deepest drawdown
- -99.0% from Oct 16, 2007 to Sep 11, 2019, not yet recovered
- Best single session
- +466.7% on Oct 1, 2019
- Worst single session
- -68.8% on May 7, 2019
- Volatility, 1 year annualised
- 74.0%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2021, +662%
- Worst calendar year
- 2008, -81%
ACW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 16, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0630 | A$0.0720 | A$0.0310 | A$0.0450 | -26.2% | 988.8M | 235 |
| 2025 | A$0.0260 | A$0.0650 | A$0.0190 | A$0.0610 | +144.0% | 1.3B | 253 |
| 2024 | A$0.0220 | A$0.0990 | A$0.0200 | A$0.0250 | +13.6% | 1.8B | 253 |
| 2023 | A$0.0951 | A$0.1009 | A$0.0150 | A$0.0220 | -77.1% | 301.1M | 252 |
| 2022 | A$0.1585 | A$0.1729 | A$0.0384 | A$0.0961 | -37.5% | 461.1M | 251 |
| 2021 | A$0.0202 | A$0.1897 | A$0.0182 | A$0.1537 | +661.9% | 2.3B | 254 |
| 2020 | A$0.0339 | A$0.0395 | A$0.0141 | A$0.0202 | -40.5% | 768.6M | 255 |
| 2019 | A$0.0424 | A$0.0621 | A$0.0066 | A$0.0339 | -20.0% | 2.2B | 253 |
| 2018 | A$0.0395 | A$0.0621 | A$0.0367 | A$0.0424 | +9.8% | 364.9M | 253 |
| 2017 | A$0.0781 | A$0.0866 | A$0.0377 | A$0.0386 | -43.1% | 159.1M | 252 |
| 2016 | A$0.0602 | A$0.0941 | A$0.0339 | A$0.0678 | +18.0% | 281.2M | 253 |
| 2015 | A$0.0424 | A$0.1412 | A$0.0405 | A$0.0574 | +35.6% | 259.3M | 255 |
| 2014 | A$0.0207 | A$0.0471 | A$0.0104 | A$0.0424 | +104.5% | 38.5M | 253 |
| 2013 | A$0.0188 | A$0.0452 | A$0.0094 | A$0.0207 | +10.0% | 2.3M | 253 |
| 2012 | A$0.0941 | A$0.0979 | A$0.0188 | A$0.0188 | -80.0% | 2.3M | 253 |
| 2011 | A$0.1130 | A$0.1600 | A$0.0339 | A$0.0941 | -16.7% | 2M | 248 |
| 2010 | A$0.1382 | A$0.1977 | A$0.0390 | A$0.1130 | +38.9% | 2M | 253 |
| 2009 | A$0.2276 | A$0.2276 | A$0.0276 | A$0.0813 | +13.6% | 1.1M | 254 |
| 2008 | A$0.3821 | A$0.4065 | A$0.0537 | A$0.0715 | -81.3% | 1.1M | 254 |
| 2007 | A$0.8536 | A$0.8536 | A$0.3252 | A$0.3821 | n/a | 1.5M | 53 |
ACW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0450 | +7.1% |
| October 2026 | A$0.0420 | -25.0% |
| September 2026 | A$0.0560 | +30.2% |
| August 2026 | A$0.0430 | +3.6% |
| July 2026 | A$0.0415 | +33.9% |
| June 2026 | A$0.0310 | -18.4% |
| May 2026 | A$0.0380 | -11.6% |
| April 2026 | A$0.0430 | +16.2% |
| March 2026 | A$0.0370 | -9.8% |
| February 2026 | A$0.0410 | -8.9% |
| January 2026 | A$0.0450 | -26.2% |
| December 2025 | A$0.0610 | +3.4% |
About the ACW data
Daily bars. 4,840 sessions from Oct 16, 2007 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AACW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ACW share price history
