Activex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.020	0.020	0.020	0.020	0.020	106,751
2026-05-01	0.019	0.020	0.017	0.020	0.020	40,352
2026-04-30	0.017	0.017	0.017	0.017	0.017	0
2026-04-29	0.017	0.017	0.017	0.017	0.017	0
2026-04-28	0.017	0.017	0.017	0.017	0.017	18,324
2026-04-27	0.017	0.017	0.017	0.017	0.017	0
2026-04-24	0.017	0.017	0.017	0.017	0.017	0
2026-04-23	0.017	0.017	0.017	0.017	0.017	0
2026-04-22	0.017	0.017	0.017	0.017	0.017	0
2026-04-21	0.017	0.017	0.017	0.017	0.017	30,000
2026-04-20	0.020	0.020	0.020	0.020	0.020	0
2026-04-17	0.020	0.020	0.020	0.020	0.020	0
2026-04-16	0.020	0.020	0.020	0.020	0.020	0
2026-04-15	0.020	0.020	0.020	0.020	0.020	0
2026-04-14	0.020	0.020	0.020	0.020	0.020	0
2026-04-13	0.020	0.020	0.020	0.020	0.020	0
2026-04-10	0.020	0.020	0.020	0.020	0.020	0
2026-04-09	0.020	0.020	0.020	0.020	0.020	0
2026-04-08	0.018	0.020	0.018	0.020	0.020	132,629
2026-04-07	0.018	0.018	0.018	0.018	0.018	17,240
2026-04-02	0.018	0.018	0.018	0.018	0.018	0
2026-04-01	0.018	0.018	0.018	0.018	0.018	58
2026-03-31	0.018	0.018	0.018	0.018	0.018	0
2026-03-30	0.018	0.018	0.018	0.018	0.018	0
2026-03-27	0.018	0.018	0.018	0.018	0.018	32,000
2026-03-26	0.019	0.019	0.019	0.019	0.019	0
2026-03-25	0.019	0.019	0.019	0.019	0.019	0
2026-03-24	0.019	0.019	0.019	0.019	0.019	0
2026-03-23	0.019	0.019	0.019	0.019	0.019	0
2026-03-20	0.019	0.019	0.019	0.019	0.019	0
2026-03-19	0.019	0.019	0.019	0.019	0.019	94
2026-03-18	0.019	0.019	0.019	0.019	0.019	1,292
2026-03-17	0.019	0.019	0.019	0.019	0.019	0
2026-03-16	0.019	0.019	0.019	0.019	0.019	0
2026-03-13	0.019	0.019	0.019	0.019	0.019	198,320
2026-03-12	0.021	0.021	0.021	0.021	0.021	0
2026-03-11	0.021	0.021	0.021	0.021	0.021	728
2026-03-10	0.020	0.021	0.020	0.021	0.021	20,000
2026-03-09	0.019	0.019	0.019	0.019	0.019	15,109
2026-03-06	0.020	0.020	0.020	0.020	0.020	0
2026-03-05	0.020	0.020	0.020	0.020	0.020	0
2026-03-04	0.020	0.020	0.020	0.020	0.020	0
2026-03-03	0.021	0.021	0.020	0.020	0.020	52,386
2026-03-02	0.022	0.022	0.022	0.022	0.022	0
2026-02-27	0.022	0.022	0.022	0.022	0.022	0
2026-02-26	0.022	0.022	0.022	0.022	0.022	0
2026-02-25	0.022	0.022	0.022	0.022	0.022	0
2026-02-24	0.020	0.022	0.020	0.022	0.022	12,601
2026-02-23	0.020	0.020	0.019	0.019	0.019	71,884
2026-02-20	0.022	0.022	0.022	0.022	0.022	0
2026-02-19	0.022	0.022	0.022	0.022	0.022	0
2026-02-18	0.022	0.022	0.022	0.022	0.022	0
2026-02-17	0.022	0.022	0.022	0.022	0.022	0
2026-02-16	0.022	0.022	0.022	0.022	0.022	0
2026-02-13	0.022	0.022	0.022	0.022	0.022	759
2026-02-12	0.022	0.022	0.022	0.022	0.022	0
2026-02-11	0.022	0.022	0.022	0.022	0.022	8,577
2026-02-10	0.022	0.022	0.022	0.022	0.022	0
2026-02-09	0.022	0.022	0.022	0.022	0.022	1,517
2026-02-06	0.022	0.022	0.022	0.022	0.022	57,000

← NewerPage 3 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.