Activex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.025	0.025	0.025	0.025	0.025	0
2026-07-27	0.025	0.025	0.025	0.025	0.025	0
2026-07-24	0.025	0.025	0.025	0.025	0.025	0
2026-07-23	0.025	0.025	0.025	0.025	0.025	0
2026-07-22	0.025	0.025	0.025	0.025	0.025	49,893
2026-07-21	0.023	0.023	0.022	0.023	0.023	86,798
2026-07-20	0.023	0.025	0.023	0.025	0.025	80,000
2026-07-17	0.022	0.022	0.022	0.022	0.022	74,488
2026-07-16	0.018	0.018	0.018	0.018	0.018	0
2026-07-15	0.018	0.018	0.018	0.018	0.018	0
2026-07-14	0.018	0.018	0.016	0.018	0.018	311,220
2026-07-13	0.017	0.017	0.017	0.017	0.017	0
2026-07-10	0.017	0.017	0.017	0.017	0.017	209,096
2026-07-09	0.024	0.024	0.024	0.024	0.024	416
2026-07-08	0.024	0.024	0.024	0.024	0.024	0
2026-07-07	0.024	0.024	0.024	0.024	0.024	0
2026-07-06	0.024	0.024	0.024	0.024	0.024	0
2026-07-03	0.024	0.024	0.024	0.024	0.024	32,858
2026-07-02	0.024	0.024	0.024	0.024	0.024	625
2026-07-01	0.024	0.024	0.024	0.024	0.024	0
2026-06-30	0.024	0.025	0.024	0.024	0.024	618,236
2026-06-29	0.024	0.024	0.024	0.024	0.024	74,880
2026-06-26	0.021	0.024	0.021	0.024	0.024	170,216
2026-06-25	0.017	0.020	0.017	0.020	0.020	144,841
2026-06-24	0.016	0.016	0.016	0.016	0.016	0
2026-06-23	0.016	0.016	0.016	0.016	0.016	109,116
2026-06-22	0.013	0.013	0.013	0.013	0.013	0
2026-06-19	0.013	0.013	0.013	0.013	0.013	80,000
2026-06-18	0.020	0.020	0.018	0.018	0.018	368,231
2026-06-17	0.022	0.022	0.020	0.020	0.020	104,147
2026-06-16	0.022	0.022	0.022	0.022	0.022	9,000
2026-06-15	0.019	0.019	0.019	0.019	0.019	21,084
2026-06-12	0.023	0.023	0.023	0.023	0.023	0
2026-06-11	0.023	0.023	0.023	0.023	0.023	1,111
2026-06-10	0.026	0.026	0.025	0.025	0.025	14,549
2026-06-09	0.025	0.025	0.025	0.025	0.025	105,000
2026-06-05	0.026	0.026	0.025	0.025	0.025	114,663
2026-06-04	0.023	0.025	0.023	0.025	0.025	626,523
2026-06-03	0.023	0.023	0.023	0.023	0.023	0
2026-06-02	0.023	0.023	0.023	0.023	0.023	0
2026-06-01	0.023	0.023	0.023	0.023	0.023	165,511
2026-05-29	0.020	0.022	0.020	0.022	0.022	324,519
2026-05-28	0.020	0.020	0.019	0.019	0.019	300,000
2026-05-27	0.020	0.020	0.019	0.020	0.020	516,220
2026-05-26	0.020	0.020	0.020	0.020	0.020	491
2026-05-25	0.020	0.020	0.020	0.020	0.020	0
2026-05-22	0.020	0.020	0.020	0.020	0.020	200,000
2026-05-21	0.020	0.020	0.020	0.020	0.020	112,631
2026-05-20	0.020	0.020	0.020	0.020	0.020	0
2026-05-19	0.020	0.020	0.020	0.020	0.020	310,474
2026-05-18	0.022	0.022	0.022	0.022	0.022	0
2026-05-15	0.022	0.022	0.022	0.022	0.022	0
2026-05-14	0.022	0.022	0.022	0.022	0.022	0
2026-05-13	0.022	0.023	0.022	0.022	0.022	198,092
2026-05-12	0.022	0.022	0.022	0.022	0.022	520,000
2026-05-11	0.020	0.021	0.020	0.021	0.021	400,000
2026-05-08	0.020	0.020	0.020	0.020	0.020	0
2026-05-07	0.019	0.020	0.014	0.020	0.020	181,302
2026-05-06	0.020	0.020	0.020	0.020	0.020	0
2026-05-05	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 2 of 5 · 255 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.