Activex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.017	0.017	0.017	0.017	0.017	0
2023-06-29	0.017	0.017	0.017	0.017	0.017	0
2023-06-28	0.020	0.020	0.017	0.017	0.017	140,193
2023-06-27	0.020	0.020	0.020	0.020	0.020	0
2023-06-26	0.020	0.020	0.020	0.020	0.020	8,650
2023-06-23	0.020	0.020	0.020	0.020	0.020	0
2023-06-22	0.020	0.020	0.020	0.020	0.020	29,171
2023-06-21	0.022	0.022	0.022	0.022	0.022	0
2023-06-20	0.026	0.026	0.022	0.022	0.022	77,588
2023-06-19	0.028	0.028	0.028	0.028	0.028	0
2023-06-16	0.028	0.028	0.028	0.028	0.028	6,487
2023-06-15	0.025	0.025	0.025	0.025	0.025	0
2023-06-14	0.025	0.025	0.025	0.025	0.025	42,354
2023-06-13	0.025	0.025	0.025	0.025	0.025	100
2023-06-09	0.025	0.025	0.025	0.025	0.025	404
2023-06-08	0.025	0.025	0.025	0.025	0.025	0
2023-06-07	0.025	0.025	0.025	0.025	0.025	0
2023-06-06	0.025	0.025	0.025	0.025	0.025	0
2023-06-05	0.025	0.025	0.025	0.025	0.025	0
2023-06-02	0.025	0.025	0.025	0.025	0.025	0
2023-06-01	0.025	0.025	0.025	0.025	0.025	0
2023-05-31	0.025	0.025	0.025	0.025	0.025	0
2023-05-30	0.025	0.025	0.025	0.025	0.025	0
2023-05-29	0.025	0.025	0.025	0.025	0.025	0
2023-05-26	0.025	0.025	0.025	0.025	0.025	0
2023-05-25	0.025	0.025	0.025	0.025	0.025	0
2023-05-24	0.025	0.025	0.025	0.025	0.025	0
2023-05-23	0.025	0.025	0.025	0.025	0.025	0
2023-05-22	0.025	0.025	0.025	0.025	0.025	57,142
2023-05-19	0.022	0.022	0.022	0.022	0.022	0
2023-05-18	0.022	0.022	0.022	0.022	0.022	0
2023-05-17	0.022	0.022	0.022	0.022	0.022	0
2023-05-16	0.022	0.022	0.022	0.022	0.022	0
2023-05-15	0.025	0.025	0.022	0.022	0.022	125,000
2023-05-12	0.030	0.030	0.030	0.030	0.030	200,000
2023-05-11	0.030	0.030	0.028	0.030	0.030	200,000
2023-05-10	0.031	0.031	0.030	0.031	0.031	200,000
2023-05-09	0.028	0.030	0.028	0.030	0.030	200,000
2023-05-08	0.028	0.028	0.027	0.027	0.027	200,000
2023-05-05	0.028	0.028	0.028	0.028	0.028	100,000
2023-05-04	0.027	0.027	0.027	0.027	0.027	200,000
2023-05-03	0.023	0.023	0.022	0.022	0.022	47,097
2023-05-02	0.023	0.023	0.023	0.023	0.023	0
2023-05-01	0.023	0.023	0.023	0.023	0.023	0
2023-04-28	0.024	0.024	0.023	0.023	0.023	161,829
2023-04-27	0.025	0.025	0.025	0.025	0.025	0
2023-04-26	0.025	0.025	0.025	0.025	0.025	0
2023-04-24	0.024	0.025	0.024	0.025	0.025	28,400
2023-04-21	0.023	0.023	0.023	0.023	0.023	0
2023-04-20	0.023	0.023	0.023	0.023	0.023	0
2023-04-19	0.027	0.027	0.023	0.023	0.023	110,981
2023-04-18	0.025	0.025	0.025	0.025	0.025	0
2023-04-17	0.025	0.025	0.025	0.025	0.025	0
2023-04-14	0.025	0.025	0.025	0.025	0.025	0
2023-04-13	0.025	0.025	0.025	0.025	0.025	30,000
2023-04-12	0.032	0.032	0.032	0.032	0.032	0
2023-04-11	0.032	0.032	0.032	0.032	0.032	0
2023-04-06	0.032	0.032	0.032	0.032	0.032	0
2023-04-05	0.032	0.032	0.032	0.032	0.032	0
2023-04-04	0.032	0.032	0.032	0.032	0.032	50,000

← NewerPage 15 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.