ASX - Delayed Quote AUD

ActivePort Group Ltd (ATV.AX)

0.0100
+0.0010
+(11.11%)
As of 10:03:47 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.00900.01000.00900.01000.0100466,667
Jun 6, 20250.00800.00900.00700.00900.00901,623,812
Jun 5, 20250.00800.00800.00800.00800.0080987,630
Jun 4, 20250.00800.00800.00800.00800.0080-
Jun 3, 20250.00800.00800.00800.00800.0080194,359
Jun 2, 20250.00700.00800.00700.00800.0080447,994
May 30, 20250.00800.00900.00800.00900.00902,619
May 29, 20250.00800.00800.00800.00800.0080247,619
May 28, 20250.00900.00900.00800.00800.00801,051,107
May 27, 20250.00900.00900.00900.00900.00901,578,270
May 26, 20250.01000.01000.00900.00900.00901,825,877
May 23, 20250.01000.01000.01000.01000.01008,973
May 22, 20250.00900.01000.00900.01000.01001,682,924
May 21, 20250.00900.01000.00900.00900.00901,978,213
May 20, 20250.00700.00900.00700.00900.00902,859,781
May 19, 20250.00800.00800.00700.00700.00701,266,689
May 16, 20250.00700.00800.00700.00800.00801,560,489
May 15, 20250.00700.00700.00700.00700.0070-
May 14, 20250.00700.00700.00700.00700.007054,887
May 13, 20250.00700.00700.00700.00700.0070713,484
May 12, 20250.00700.00700.00700.00700.00701,259,745
May 9, 20250.00800.00800.00800.00800.0080291
May 8, 20250.00800.00800.00800.00800.0080300,000
May 7, 20250.00800.00800.00800.00800.0080299,999
May 6, 20250.00800.00800.00800.00800.0080-
May 5, 20250.00800.00800.00800.00800.00801,973,824
May 2, 20250.00900.00900.00900.00900.009050,223
May 1, 20250.00850.00900.00850.00900.0090311,783
Apr 30, 20250.00900.00900.00900.00900.0090311,249
Apr 29, 20250.00900.00900.00900.00900.00903,718,196
Apr 28, 20250.01200.01200.01000.01000.01001,679,723
Apr 24, 20250.01200.01200.01100.01100.0110390,400
Apr 23, 20250.01100.01200.01100.01200.012097,750
Apr 22, 20250.01200.01200.01200.01200.012083,333
Apr 17, 20250.01200.01200.01200.01200.012083,250
Apr 16, 20250.01250.01250.01250.01250.0125-
Apr 15, 20250.01250.01250.01250.01250.0125-
Apr 14, 20250.01300.01300.01250.01250.0125240,384
Apr 11, 20250.01300.01300.01300.01300.0130-
Apr 10, 20250.01300.01300.01300.01300.0130-
Apr 9, 20250.01400.01400.01300.01300.0130651,172
Apr 8, 20250.01200.01300.01200.01200.0120631,758
Apr 7, 20250.01500.01500.01500.01500.0150-
Apr 4, 20250.01500.01500.01500.01500.0150-
Apr 3, 20250.01300.01500.01300.01500.0150130,000
Apr 2, 20250.01500.01500.01500.01500.0150-
Apr 1, 20250.01500.01500.01500.01500.0150-
Mar 31, 20250.01500.01500.01500.01500.0150651,800
Mar 28, 20250.01400.01500.01400.01400.0140931,669
Mar 27, 20250.01400.01400.01400.01400.014050,000
Mar 26, 20250.01250.01400.01250.01400.0140369,642
Mar 25, 20250.01200.01200.01200.01200.0120172,423
Mar 24, 20250.01250.01250.01250.01250.0125-
Mar 21, 20250.01200.01250.01200.01250.0125159,401
Mar 20, 20250.01200.01200.01200.01200.0120400,000
Mar 19, 20250.01200.01200.01200.01200.0120100,000
Mar 18, 20250.01200.01200.01200.01200.012060,000
Mar 17, 20250.01200.01200.01200.01200.012094,385
Mar 14, 20250.01300.01300.01200.01200.0120219,721
Mar 13, 20250.01300.01300.01300.01300.013076,923
Mar 12, 20250.01300.01300.01300.01300.0130719,066
Mar 11, 20250.01300.01300.01300.01300.0130-
Mar 10, 20250.01300.01300.01300.01300.0130-
Mar 7, 20250.01300.01300.01300.01300.0130-
Mar 6, 20250.01300.01300.01300.01300.0130-
Mar 5, 20250.01300.01300.01300.01300.01301,000,000
Mar 4, 20250.01300.01300.01200.01200.0120584,196
Mar 3, 20250.01400.01400.01200.01200.01201,279,517
Feb 28, 20250.01200.01400.01100.01400.01402,608,884
Feb 27, 20250.01300.01300.01300.01300.0130100,000
Feb 26, 20250.01200.01400.01000.01300.013011,420,599
Feb 25, 20250.01400.01500.01400.01500.0150389,050
Feb 24, 20250.01500.01550.01450.01450.0145208,745
Feb 21, 20250.01600.01600.01500.01500.0150210,000
Feb 20, 20250.01500.01500.01500.01500.0150275,000
Feb 19, 20250.01500.01500.01500.01500.0150200,000
Feb 18, 20250.01600.01600.01600.01600.0160-
Feb 17, 20250.01700.01700.01600.01600.0160346,757
Feb 14, 20250.01700.01700.01700.01700.01701,077,699
Feb 13, 20250.01800.01800.01800.01800.0180501,787
Feb 12, 20250.01800.01800.01800.01800.0180233,861
Feb 11, 20250.02000.02000.01800.01800.01802,372,251
Feb 10, 20250.01900.01900.01900.01900.0190477,599
Feb 7, 20250.01900.01900.01900.01900.01901,424,039
Feb 6, 20250.01700.01700.01700.01700.0170-
Feb 5, 20250.01700.01800.01700.01700.017010,125
Feb 4, 20250.01700.01750.01700.01700.01701,150,725
Feb 3, 20250.01700.01800.01700.01800.01801,041,218
Jan 31, 20250.01700.01700.01700.01700.0170-
Jan 30, 20250.01700.01700.01700.01700.0170300
Jan 29, 20250.01700.01700.01700.01700.0170165
Jan 28, 20250.01600.01600.01600.01600.01605
Jan 24, 20250.01550.01600.01550.01600.0160760,330
Jan 23, 20250.01600.01600.01600.01600.0160733,827
Jan 22, 20250.01600.01600.01600.01600.0160-
Jan 21, 20250.01600.01700.01500.01600.0160824,007
Jan 20, 20250.01600.01600.01600.01600.0160122,228
Jan 17, 20250.01600.01600.01500.01500.0150429,652
Jan 16, 20250.01600.01600.01600.01600.0160-
Jan 15, 20250.01600.01600.01600.01600.0160-
Jan 14, 20250.01600.01600.01600.01600.0160-
Jan 13, 20250.01600.01600.01600.01600.016062,500
Jan 10, 20250.01600.01600.01600.01600.0160-
Jan 9, 20250.01600.01600.01600.01600.0160-
Jan 8, 20250.01600.01600.01600.01600.0160101,776
Jan 7, 20250.01700.01700.01500.01600.01601,223,202
Jan 6, 20250.01700.01700.01600.01600.01601,018,197
Jan 3, 20250.01700.01700.01700.01700.0170250,402
Jan 2, 20250.01700.01700.01700.01700.017052,818
Dec 31, 20240.01700.01700.01700.01700.017054,961
Dec 30, 20240.01700.01700.01700.01700.017022,855
Dec 27, 20240.01900.01900.01900.01900.0190-
Dec 24, 20240.01900.01900.01900.01900.0190-
Dec 23, 20240.01900.01900.01900.01900.0190-
Dec 20, 20240.01900.01900.01900.01900.0190-
Dec 19, 20240.01700.01900.01700.01900.0190850,066
Dec 18, 20240.01700.01800.01600.01800.01803,348,543
Dec 17, 20240.01700.01700.01700.01700.0170500,000
Dec 16, 20240.01800.01800.01800.01800.0180796,030
Dec 13, 20240.01700.01700.01700.01700.0170-
Dec 12, 20240.01700.01700.01650.01700.0170510,346
Dec 11, 20240.01700.01700.01700.01700.0170211,821
Dec 10, 20240.01800.01800.01800.01800.0180-
Dec 9, 20240.01800.01800.01800.01800.01801,522,015
Dec 6, 20240.01800.01900.01800.01900.0190773,105
Dec 5, 20240.01800.01800.01800.01800.0180403,664
Dec 4, 20240.01800.01800.01700.01700.017024,097
Dec 3, 20240.01800.01800.01800.01800.018072,973
Dec 2, 20240.01700.01700.01700.01700.017070,000
Nov 29, 20240.01800.01800.01800.01800.0180832,560
Nov 28, 20240.01600.01800.01600.01800.0180312,550
Nov 27, 20240.01700.01700.01600.01700.01701,357,181
Nov 26, 20240.01800.01800.01700.01700.01701,038,890
Nov 25, 20240.01800.01800.01800.01800.0180616,715
Nov 22, 20240.01800.01900.01800.01900.0190496,121
Nov 21, 20240.01900.01900.01700.01900.01904,178,388
Nov 20, 20240.02000.02000.01900.01900.01901,100,000
Nov 19, 20240.02000.02100.01900.02100.0210250,510
Nov 18, 20240.02000.02100.01900.02100.02101,397,393
Nov 15, 20240.02000.02000.01900.01900.01904,532,288
Nov 14, 20240.02100.03600.02000.02100.021017,944,289
Nov 13, 20240.02100.02100.02000.02000.02002,486,511
Nov 12, 20240.02100.02100.02100.02100.0210-
Nov 11, 20240.02100.02100.02000.02100.0210555,199
Nov 8, 20240.01900.02100.01900.02100.02101,241,097
Nov 7, 20240.01900.01900.01900.01900.0190250,001
Nov 6, 20240.01900.01900.01900.01900.01901,886,958
Nov 5, 20240.01900.01900.01900.01900.01901,266,143
Nov 4, 20240.02000.02000.01900.01900.0190927,152
Nov 1, 20240.02000.02000.01900.01900.019082,078
Oct 31, 20240.02000.02000.02000.02000.020095,000
Oct 30, 20240.01900.01900.01900.01900.0190-
Oct 29, 20240.01900.01900.01900.01900.0190560,860
Oct 28, 20240.01900.01900.01900.01900.019041,955
Oct 25, 20240.01900.01900.01900.01900.0190-
Oct 24, 20240.02000.02100.01900.01900.0190743,010
Oct 23, 20240.02100.02100.02000.02000.0200604,262
Oct 22, 20240.02000.02000.02000.02000.0200292,504
Oct 21, 20240.02000.02100.02000.02100.021052,139
Oct 18, 20240.01900.02100.01900.02100.02101,880,364
Oct 17, 20240.02000.02000.02000.02000.0200-
Oct 16, 20240.02000.02000.01900.02000.02001,262,577
Oct 15, 20240.02100.02100.02000.02000.02001,322,337
Oct 14, 20240.01900.02000.01800.02000.02001,270,177
Oct 11, 20240.02000.02100.02000.02000.02006,812,392
Oct 10, 20240.03800.03800.01900.02000.020021,402,233
Oct 9, 20240.04900.04900.04900.04900.0490-
Oct 8, 20240.05000.05000.04900.04900.0490150,000
Oct 7, 20240.05100.05100.05000.05000.0500123,136
Oct 4, 20240.04100.05100.04100.05100.0510750,247
Oct 3, 20240.04100.04100.04100.04100.0410266,692
Oct 2, 20240.04100.04100.04100.04100.041011,837
Oct 1, 20240.04100.04100.04100.04100.041011,007
Sep 30, 20240.04100.04100.04100.04100.041010,661
Sep 27, 20240.04100.04200.04100.04200.042028,676
Sep 26, 20240.04100.04100.04100.04100.041016,673
Sep 25, 20240.04000.04100.03950.04100.0410457,022
Sep 24, 20240.04000.04000.04000.04000.0400-
Sep 23, 20240.04000.04000.04000.04000.04006,452
Sep 20, 20240.04100.04150.04100.04100.041052,407
Sep 19, 20240.04200.04200.04000.04000.040070,619
Sep 18, 20240.04000.04000.04000.04000.0400271,970
Sep 17, 20240.04100.04100.04000.04100.0410130,265
Sep 16, 20240.04100.04100.04100.04100.04109,963
Sep 13, 20240.04200.04200.04100.04100.041095,537
Sep 12, 20240.04100.04300.04100.04150.0415158,119
Sep 11, 20240.04100.04400.04100.04100.0410131,261
Sep 10, 20240.04000.04300.04000.04100.0410121,034
Sep 9, 20240.04000.04000.04000.04000.0400-
Sep 6, 20240.03850.04000.03850.04000.0400986,775
Sep 5, 20240.04000.04000.04000.04000.04003,250
Sep 4, 20240.03900.03900.03900.03900.039025,641
Sep 3, 20240.04100.04100.04000.04000.0400330,576
Sep 2, 20240.04100.04100.04100.04100.041010,305
Aug 30, 20240.04100.04300.04100.04200.042067,737
Aug 29, 20240.04200.04200.04100.04100.0410575,053
Aug 28, 20240.04400.04400.04300.04400.0440583,796
Aug 27, 20240.04300.04300.04200.04200.0420777,621
Aug 26, 20240.04200.04500.04200.04500.0450725,000
Aug 23, 20240.04500.04500.04500.04500.045022,079
Aug 22, 20240.04300.04300.04300.04300.0430620,000
Aug 21, 20240.04500.04500.04500.04500.0450-
Aug 20, 20240.04500.04500.04500.04500.0450499,930
Aug 19, 20240.04400.04400.04400.04400.0440470,022
Aug 16, 20240.04200.04400.04100.04400.0440909,861
Aug 15, 20240.04500.04500.04400.04400.04401,498,038
Aug 14, 20240.04900.04900.04600.04600.0460974,204
Aug 13, 20240.04600.04900.04600.04900.049019,114
Aug 12, 20240.04900.05000.04900.04900.04907,289,123
Aug 9, 20240.05000.05100.04700.05100.05102,258,926
Aug 8, 20240.07000.07000.07000.07000.0700-
Aug 7, 20240.07000.07000.07000.07000.0700-
Aug 6, 20240.07000.07000.07000.07000.070090,000
Aug 5, 20240.07000.07000.07000.07000.07004
Aug 2, 20240.07000.07100.07000.07100.071035,508
Aug 1, 20240.06900.07600.06900.07600.0760196,858
Jul 31, 20240.06900.06900.06900.06900.06902,608
Jul 30, 20240.06900.06900.06900.06900.0690-
Jul 29, 20240.06500.06900.06500.06900.0690232,736
Jul 26, 20240.06300.06400.06300.06300.0630364,034
Jul 25, 20240.05800.06250.05800.06200.0620256,646
Jul 24, 20240.05500.05500.05500.05500.055012,000
Jul 23, 20240.04400.04900.04400.04900.0490142,084
Jul 22, 20240.04000.04200.04000.04100.04101,082,169
Jul 19, 20240.03800.03800.03700.03800.03801,189,455
Jul 18, 20240.04300.04300.04000.04000.040064,309
Jul 17, 20240.04600.04600.04400.04400.04401,332,923
Jul 16, 20240.04600.04700.04600.04600.046046,391
Jul 15, 20240.05000.05000.05000.05000.0500100,000
Jul 12, 20240.05000.05000.05000.05000.0500-
Jul 11, 20240.05000.05000.05000.05000.0500-
Jul 10, 20240.05000.05000.05000.05000.050092,801
Jul 9, 20240.05000.05000.05000.05000.0500-
Jul 8, 20240.05000.05000.05000.05000.0500-
Jul 5, 20240.05000.05000.05000.05000.0500299,407
Jul 4, 20240.04800.04800.04800.04800.048051,483
Jul 3, 20240.04800.04800.04800.04800.0480-
Jul 2, 20240.05000.05000.04800.04800.0480762,486
Jul 1, 20240.04800.05000.04800.05000.05001,125,074
Jun 28, 20240.05000.05000.04600.04800.04801,508,931
Jun 27, 20240.05500.05500.05400.05400.0540270,000
Jun 26, 20240.05800.05900.05800.05900.059077,915
Jun 25, 20240.06000.06000.06000.06000.0600-
Jun 24, 20240.06000.06000.06000.06000.0600-
Jun 21, 20240.06000.06000.06000.06000.0600128,461
Jun 20, 20240.06500.06500.06500.06500.065082,500
Jun 19, 20240.06900.06900.06900.06900.0690-
Jun 18, 20240.06900.06900.06900.06900.0690-
Jun 17, 20240.06900.06900.06900.06900.0690-
Jun 14, 20240.06600.06900.06600.06900.0690295,358
Jun 13, 20240.06300.06600.06300.06600.0660339,682
Jun 12, 20240.05700.06300.05700.06300.0630317,823
Jun 11, 20240.05700.05700.05700.05700.057041,500

Related Tickers