Activex Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.005	0.005	0.005	0.005	0.005	0
2024-06-11	0.005	0.005	0.005	0.005	0.005	0
2024-06-07	0.005	0.005	0.005	0.005	0.005	0
2024-06-06	0.005	0.005	0.005	0.005	0.005	0
2024-06-05	0.005	0.005	0.005	0.005	0.005	0
2024-06-04	0.005	0.005	0.005	0.005	0.005	0
2024-06-03	0.005	0.005	0.005	0.005	0.005	0
2024-05-31	0.005	0.005	0.005	0.005	0.005	7,000
2024-05-30	0.005	0.005	0.005	0.005	0.005	111,924
2024-05-29	0.004	0.005	0.004	0.005	0.005	709,822
2024-05-28	0.005	0.005	0.005	0.005	0.005	0
2024-05-27	0.005	0.005	0.005	0.005	0.005	0
2024-05-24	0.004	0.005	0.004	0.005	0.005	1,100,000
2024-05-23	0.004	0.004	0.004	0.004	0.004	0
2024-05-22	0.004	0.004	0.004	0.004	0.004	50,000
2024-05-21	0.004	0.004	0.004	0.004	0.004	0
2024-05-20	0.004	0.004	0.004	0.004	0.004	595,540
2024-05-17	0.004	0.004	0.004	0.004	0.004	0
2024-05-16	0.004	0.004	0.004	0.004	0.004	0
2024-05-15	0.004	0.004	0.004	0.004	0.004	0
2024-05-14	0.004	0.004	0.004	0.004	0.004	0
2024-05-13	0.005	0.005	0.004	0.004	0.004	308,767
2024-05-10	0.005	0.005	0.005	0.005	0.005	201,427
2024-05-09	0.005	0.007	0.005	0.005	0.005	582,360
2024-05-08	0.006	0.006	0.004	0.004	0.004	1,175,329
2024-05-07	0.007	0.007	0.006	0.006	0.006	291,295
2024-05-06	0.006	0.006	0.006	0.006	0.006	0
2024-05-03	0.007	0.007	0.006	0.006	0.006	884,134
2024-05-02	0.007	0.007	0.007	0.007	0.007	0
2024-05-01	0.007	0.007	0.007	0.007	0.007	0
2024-04-30	0.007	0.007	0.007	0.007	0.007	0
2024-04-29	0.007	0.007	0.007	0.007	0.007	1,212,500
2024-04-26	0.008	0.008	0.007	0.007	0.007	346,289
2024-04-24	0.008	0.008	0.008	0.008	0.008	0
2024-04-23	0.008	0.008	0.008	0.008	0.008	2,454
2024-04-22	0.008	0.008	0.008	0.008	0.008	0
2024-04-19	0.008	0.008	0.008	0.008	0.008	45,659
2024-04-18	0.008	0.008	0.008	0.008	0.008	0
2024-04-17	0.009	0.009	0.008	0.008	0.008	293,098
2024-04-16	0.008	0.008	0.008	0.008	0.008	0
2024-04-15	0.009	0.009	0.008	0.008	0.008	99,145
2024-04-12	0.008	0.008	0.008	0.008	0.008	0
2024-04-11	0.009	0.009	0.008	0.008	0.008	546,004
2024-04-10	0.010	0.010	0.009	0.009	0.009	520,224
2024-04-09	0.011	0.011	0.010	0.010	0.010	67,522
2024-04-08	0.015	0.015	0.015	0.015	0.015	7,216
2024-04-05	0.012	0.012	0.012	0.012	0.012	7,646
2024-04-04	0.012	0.012	0.012	0.012	0.012	1,636
2024-04-03	0.012	0.012	0.012	0.012	0.012	0
2024-04-02	0.012	0.012	0.012	0.012	0.012	0
2024-03-28	0.012	0.012	0.012	0.012	0.012	0
2024-03-27	0.012	0.012	0.012	0.012	0.012	0
2024-03-26	0.012	0.012	0.012	0.012	0.012	0
2024-03-25	0.012	0.012	0.012	0.012	0.012	0
2024-03-22	0.012	0.012	0.012	0.012	0.012	0
2024-03-21	0.012	0.012	0.012	0.012	0.012	0
2024-03-20	0.012	0.012	0.012	0.012	0.012	0
2024-03-19	0.012	0.012	0.012	0.012	0.012	0
2024-03-18	0.012	0.012	0.012	0.012	0.012	0
2024-03-15	0.012	0.012	0.012	0.012	0.012	0

← NewerPage 11 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.