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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 466,667 |
Jun 6, 2025 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 1,623,812 |
Jun 5, 2025 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 987,630 |
Jun 4, 2025 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Jun 3, 2025 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 194,359 |
Jun 2, 2025 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 447,994 |
May 30, 2025 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,619 |
May 29, 2025 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 247,619 |
May 28, 2025 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,051,107 |
May 27, 2025 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,578,270 |
May 26, 2025 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,825,877 |
May 23, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,973 |
May 22, 2025 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,682,924 |
May 21, 2025 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,978,213 |
May 20, 2025 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 2,859,781 |
May 19, 2025 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,266,689 |
May 16, 2025 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,560,489 |
May 15, 2025 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
May 14, 2025 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 54,887 |
May 13, 2025 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 713,484 |
May 12, 2025 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,259,745 |
May 9, 2025 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 291 |
May 8, 2025 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 300,000 |
May 7, 2025 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 299,999 |
May 6, 2025 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
May 5, 2025 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,973,824 |
May 2, 2025 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,223 |
May 1, 2025 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 311,783 |
Apr 30, 2025 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 311,249 |
Apr 29, 2025 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,718,196 |
Apr 28, 2025 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,679,723 |
Apr 24, 2025 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 390,400 |
Apr 23, 2025 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 97,750 |
Apr 22, 2025 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 83,333 |
Apr 17, 2025 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 83,250 |
Apr 16, 2025 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Apr 15, 2025 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Apr 14, 2025 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 240,384 |
Apr 11, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Apr 10, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Apr 9, 2025 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 651,172 |
Apr 8, 2025 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 631,758 |
Apr 7, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Apr 4, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Apr 3, 2025 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 130,000 |
Apr 2, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Apr 1, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Mar 31, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 651,800 |
Mar 28, 2025 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 931,669 |
Mar 27, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,000 |
Mar 26, 2025 | 0.0125 | 0.0140 | 0.0125 | 0.0140 | 0.0140 | 369,642 |
Mar 25, 2025 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 172,423 |
Mar 24, 2025 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Mar 21, 2025 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 159,401 |
Mar 20, 2025 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 400,000 |
Mar 19, 2025 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
Mar 18, 2025 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 60,000 |
Mar 17, 2025 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 94,385 |
Mar 14, 2025 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 219,721 |
Mar 13, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 76,923 |
Mar 12, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 719,066 |
Mar 11, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 10, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 7, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 6, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 5, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,000,000 |
Mar 4, 2025 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 584,196 |
Mar 3, 2025 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 1,279,517 |
Feb 28, 2025 | 0.0120 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 2,608,884 |
Feb 27, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
Feb 26, 2025 | 0.0120 | 0.0140 | 0.0100 | 0.0130 | 0.0130 | 11,420,599 |
Feb 25, 2025 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 389,050 |
Feb 24, 2025 | 0.0150 | 0.0155 | 0.0145 | 0.0145 | 0.0145 | 208,745 |
Feb 21, 2025 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 210,000 |
Feb 20, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 275,000 |
Feb 19, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,000 |
Feb 18, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Feb 17, 2025 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 346,757 |
Feb 14, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,077,699 |
Feb 13, 2025 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 501,787 |
Feb 12, 2025 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 233,861 |
Feb 11, 2025 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 2,372,251 |
Feb 10, 2025 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 477,599 |
Feb 7, 2025 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,424,039 |
Feb 6, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Feb 5, 2025 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 10,125 |
Feb 4, 2025 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 1,150,725 |
Feb 3, 2025 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,041,218 |
Jan 31, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Jan 30, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 300 |
Jan 29, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 165 |
Jan 28, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5 |
Jan 24, 2025 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 760,330 |
Jan 23, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 733,827 |
Jan 22, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Jan 21, 2025 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 824,007 |
Jan 20, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 122,228 |
Jan 17, 2025 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 429,652 |
Jan 16, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Jan 15, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Jan 14, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Jan 13, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,500 |
Jan 10, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Jan 9, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Jan 8, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 101,776 |
Jan 7, 2025 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,223,202 |
Jan 6, 2025 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,018,197 |
Jan 3, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 250,402 |
Jan 2, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 52,818 |
Dec 31, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 54,961 |
Dec 30, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 22,855 |
Dec 27, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Dec 24, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Dec 23, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Dec 20, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Dec 19, 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 850,066 |
Dec 18, 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 3,348,543 |
Dec 17, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 500,000 |
Dec 16, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 796,030 |
Dec 13, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Dec 12, 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 510,346 |
Dec 11, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 211,821 |
Dec 10, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Dec 9, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,522,015 |
Dec 6, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 773,105 |
Dec 5, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 403,664 |
Dec 4, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 24,097 |
Dec 3, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 72,973 |
Dec 2, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 70,000 |
Nov 29, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 832,560 |
Nov 28, 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 312,550 |
Nov 27, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,357,181 |
Nov 26, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,038,890 |
Nov 25, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 616,715 |
Nov 22, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 496,121 |
Nov 21, 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 4,178,388 |
Nov 20, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,100,000 |
Nov 19, 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 250,510 |
Nov 18, 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,397,393 |
Nov 15, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,532,288 |
Nov 14, 2024 | 0.0210 | 0.0360 | 0.0200 | 0.0210 | 0.0210 | 17,944,289 |
Nov 13, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,486,511 |
Nov 12, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Nov 11, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 555,199 |
Nov 8, 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,241,097 |
Nov 7, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 250,001 |
Nov 6, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,886,958 |
Nov 5, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,266,143 |
Nov 4, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 927,152 |
Nov 1, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 82,078 |
Oct 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 95,000 |
Oct 30, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Oct 29, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 560,860 |
Oct 28, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 41,955 |
Oct 25, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Oct 24, 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 743,010 |
Oct 23, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 604,262 |
Oct 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 292,504 |
Oct 21, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 52,139 |
Oct 18, 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,880,364 |
Oct 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Oct 16, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,262,577 |
Oct 15, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,322,337 |
Oct 14, 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,270,177 |
Oct 11, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 6,812,392 |
Oct 10, 2024 | 0.0380 | 0.0380 | 0.0190 | 0.0200 | 0.0200 | 21,402,233 |
Oct 9, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Oct 8, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 150,000 |
Oct 7, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 123,136 |
Oct 4, 2024 | 0.0410 | 0.0510 | 0.0410 | 0.0510 | 0.0510 | 750,247 |
Oct 3, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 266,692 |
Oct 2, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 11,837 |
Oct 1, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 11,007 |
Sep 30, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,661 |
Sep 27, 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 28,676 |
Sep 26, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 16,673 |
Sep 25, 2024 | 0.0400 | 0.0410 | 0.0395 | 0.0410 | 0.0410 | 457,022 |
Sep 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sep 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,452 |
Sep 20, 2024 | 0.0410 | 0.0415 | 0.0410 | 0.0410 | 0.0410 | 52,407 |
Sep 19, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 70,619 |
Sep 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 271,970 |
Sep 17, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 130,265 |
Sep 16, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 9,963 |
Sep 13, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 95,537 |
Sep 12, 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0415 | 0.0415 | 158,119 |
Sep 11, 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 131,261 |
Sep 10, 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 121,034 |
Sep 9, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sep 6, 2024 | 0.0385 | 0.0400 | 0.0385 | 0.0400 | 0.0400 | 986,775 |
Sep 5, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,250 |
Sep 4, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,641 |
Sep 3, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 330,576 |
Sep 2, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,305 |
Aug 30, 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 67,737 |
Aug 29, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 575,053 |
Aug 28, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 583,796 |
Aug 27, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 777,621 |
Aug 26, 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 725,000 |
Aug 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 22,079 |
Aug 22, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 620,000 |
Aug 21, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 499,930 |
Aug 19, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 470,022 |
Aug 16, 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 909,861 |
Aug 15, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 1,498,038 |
Aug 14, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 974,204 |
Aug 13, 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 19,114 |
Aug 12, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 7,289,123 |
Aug 9, 2024 | 0.0500 | 0.0510 | 0.0470 | 0.0510 | 0.0510 | 2,258,926 |
Aug 8, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 7, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 6, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 90,000 |
Aug 5, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4 |
Aug 2, 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 35,508 |
Aug 1, 2024 | 0.0690 | 0.0760 | 0.0690 | 0.0760 | 0.0760 | 196,858 |
Jul 31, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 2,608 |
Jul 30, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Jul 29, 2024 | 0.0650 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 232,736 |
Jul 26, 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 364,034 |
Jul 25, 2024 | 0.0580 | 0.0625 | 0.0580 | 0.0620 | 0.0620 | 256,646 |
Jul 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,000 |
Jul 23, 2024 | 0.0440 | 0.0490 | 0.0440 | 0.0490 | 0.0490 | 142,084 |
Jul 22, 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 1,082,169 |
Jul 19, 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,189,455 |
Jul 18, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 64,309 |
Jul 17, 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,332,923 |
Jul 16, 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 46,391 |
Jul 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Jul 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 92,801 |
Jul 9, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 8, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 5, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 299,407 |
Jul 4, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 51,483 |
Jul 3, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Jul 2, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 762,486 |
Jul 1, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,125,074 |
Jun 28, 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 1,508,931 |
Jun 27, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 270,000 |
Jun 26, 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 77,915 |
Jun 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 128,461 |
Jun 20, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 82,500 |
Jun 19, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Jun 18, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Jun 17, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Jun 14, 2024 | 0.0660 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 295,358 |
Jun 13, 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 339,682 |
Jun 12, 2024 | 0.0570 | 0.0630 | 0.0570 | 0.0630 | 0.0630 | 317,823 |
Jun 11, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 41,500 |
Related Tickers
CT1.AX Constellation Technologies Limited
0.0020
0.00%
CCG.AX Comms Group Limited
0.0500
+2.04%
SOC.AX SOCO Corporation Ltd
0.0680
0.00%
CGO.AX CPT Global Limited
0.0620
0.00%
ASV.AX Asset Vision Co Limited
0.0350
-2.78%
IFG.AX InFocus Group Holdings Limited
0.0060
0.00%
CCR.AX Credit Clear Limited
0.2100
0.00%
REM.AX RemSense Technologies Limited
0.0600
-3.23%
KYP.AX Kinatico Ltd
0.1850
+2.78%
ATA.AX Atturra Limited
0.8300
-0.60%