Activex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.029	0.032	0.029	0.032	0.032	50,000
2023-03-31	0.030	0.030	0.030	0.030	0.030	600,000
2023-03-30	0.033	0.033	0.033	0.033	0.033	0
2023-03-29	0.033	0.033	0.033	0.033	0.033	30,000
2023-03-28	0.032	0.032	0.032	0.032	0.032	30,000
2023-03-27	0.030	0.030	0.030	0.030	0.030	20,000
2023-03-24	0.029	0.029	0.029	0.029	0.029	50,000
2023-03-23	0.027	0.027	0.027	0.027	0.027	20,000
2023-03-22	0.023	0.025	0.023	0.025	0.025	29,193
2023-03-21	0.023	0.023	0.023	0.023	0.023	0
2023-03-20	0.023	0.023	0.023	0.023	0.023	0
2023-03-17	0.023	0.023	0.023	0.023	0.023	0
2023-03-16	0.023	0.023	0.023	0.023	0.023	0
2023-03-15	0.023	0.023	0.023	0.023	0.023	0
2023-03-14	0.023	0.023	0.023	0.023	0.023	0
2023-03-13	0.023	0.023	0.023	0.023	0.023	0
2023-03-10	0.023	0.023	0.023	0.023	0.023	0
2023-03-09	0.023	0.023	0.023	0.023	0.023	0
2023-03-08	0.023	0.023	0.023	0.023	0.023	11,000
2023-03-07	0.024	0.024	0.024	0.024	0.024	0
2023-03-06	0.028	0.028	0.024	0.024	0.024	124,850
2023-03-03	0.030	0.030	0.030	0.030	0.030	0
2023-03-02	0.030	0.030	0.030	0.030	0.030	0
2023-03-01	0.030	0.030	0.030	0.030	0.030	0
2023-02-28	0.030	0.030	0.030	0.030	0.030	92,149
2023-02-27	0.030	0.030	0.029	0.030	0.030	235,758
2023-02-24	0.033	0.033	0.033	0.033	0.033	0
2023-02-23	0.033	0.033	0.033	0.033	0.033	0
2023-02-22	0.033	0.033	0.033	0.033	0.033	0
2023-02-21	0.033	0.033	0.033	0.033	0.033	0
2023-02-20	0.033	0.033	0.033	0.033	0.033	0
2023-02-17	0.033	0.033	0.033	0.033	0.033	0
2023-02-16	0.033	0.033	0.033	0.033	0.033	0
2023-02-15	0.033	0.033	0.033	0.033	0.033	68,000
2023-02-14	0.035	0.035	0.035	0.035	0.035	49,329
2023-02-13	0.035	0.035	0.035	0.035	0.035	671
2023-02-10	0.036	0.036	0.036	0.036	0.036	0
2023-02-09	0.036	0.036	0.036	0.036	0.036	0
2023-02-08	0.036	0.036	0.036	0.036	0.036	0
2023-02-07	0.036	0.036	0.036	0.036	0.036	0
2023-02-06	0.036	0.036	0.036	0.036	0.036	0
2023-02-03	0.036	0.036	0.036	0.036	0.036	0
2023-02-02	0.036	0.036	0.036	0.036	0.036	0
2023-02-01	0.036	0.036	0.036	0.036	0.036	0
2023-01-31	0.036	0.036	0.036	0.036	0.036	0
2023-01-30	0.036	0.036	0.036	0.036	0.036	0
2023-01-27	0.036	0.036	0.036	0.036	0.036	0
2023-01-25	0.036	0.036	0.036	0.036	0.036	0
2023-01-24	0.036	0.036	0.036	0.036	0.036	75,000
2023-01-23	0.036	0.036	0.036	0.036	0.036	50,003
2023-01-20	0.035	0.035	0.035	0.035	0.035	0
2023-01-19	0.035	0.035	0.035	0.035	0.035	0
2023-01-18	0.035	0.035	0.035	0.035	0.035	0
2023-01-17	0.035	0.035	0.035	0.035	0.035	0
2023-01-16	0.035	0.035	0.035	0.035	0.035	132
2023-01-13	0.036	0.036	0.036	0.036	0.036	0
2023-01-12	0.036	0.036	0.036	0.036	0.036	0
2023-01-11	0.036	0.036	0.036	0.036	0.036	0
2023-01-10	0.036	0.036	0.036	0.036	0.036	200
2023-01-09	0.039	0.039	0.039	0.039	0.039	0

← NewerPage 16 of 22 · 1,265 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.