Activex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.019	0.019	0.019	0.019	0.019	3,753
2025-11-06	0.019	0.019	0.019	0.019	0.019	0
2025-11-05	0.019	0.019	0.019	0.019	0.019	72,683
2025-11-04	0.020	0.020	0.020	0.020	0.020	200,000
2025-11-03	0.020	0.020	0.020	0.020	0.020	12,998
2025-10-31	0.021	0.021	0.021	0.021	0.021	17,090
2025-10-30	0.019	0.021	0.019	0.021	0.021	500,136
2025-10-29	0.019	0.019	0.019	0.019	0.019	67,951
2025-10-28	0.021	0.021	0.019	0.019	0.019	303,606
2025-10-27	0.021	0.021	0.021	0.021	0.021	22,823
2025-10-24	0.021	0.022	0.019	0.022	0.022	652,797
2025-10-23	0.023	0.023	0.023	0.023	0.023	22,500
2025-10-22	0.024	0.024	0.023	0.023	0.023	74,983
2025-10-21	0.024	0.024	0.024	0.024	0.024	262,267
2025-10-20	0.024	0.024	0.024	0.024	0.024	194,739
2025-10-17	0.023	0.023	0.023	0.023	0.023	672,312
2025-10-16	0.021	0.023	0.021	0.023	0.023	247,101
2025-10-15	0.021	0.021	0.021	0.021	0.021	239
2025-10-14	0.022	0.022	0.021	0.021	0.021	2,311
2025-10-13	0.022	0.022	0.021	0.022	0.022	440,836
2025-10-10	0.021	0.022	0.019	0.020	0.020	700,891
2025-10-09	0.020	0.022	0.020	0.022	0.022	35,570
2025-10-08	0.019	0.019	0.017	0.017	0.017	294,166
2025-10-07	0.021	0.021	0.020	0.021	0.021	176,491
2025-10-06	0.020	0.021	0.020	0.021	0.021	588,863
2025-10-03	0.019	0.021	0.019	0.020	0.020	364,463
2025-10-02	0.023	0.023	0.019	0.019	0.019	103,715
2025-10-01	0.019	0.019	0.019	0.019	0.019	0
2025-09-30	0.023	0.023	0.019	0.019	0.019	192,168
2025-09-29	0.022	0.023	0.022	0.023	0.023	55,148
2025-09-26	0.019	0.023	0.019	0.022	0.022	710,397
2025-09-25	0.020	0.023	0.019	0.019	0.019	1,090,567
2025-09-24	0.017	0.017	0.017	0.017	0.017	114,640
2025-09-23	0.017	0.017	0.017	0.017	0.017	60,662
2025-09-22	0.017	0.017	0.017	0.017	0.017	39,926
2025-09-19	0.017	0.017	0.017	0.017	0.017	0
2025-09-18	0.015	0.018	0.015	0.017	0.017	95,569
2025-09-17	0.014	0.014	0.014	0.014	0.014	0
2025-09-16	0.014	0.014	0.014	0.014	0.014	0
2025-09-15	0.014	0.014	0.014	0.014	0.014	0
2025-09-12	0.014	0.014	0.014	0.014	0.014	10,000
2025-09-11	0.016	0.016	0.014	0.014	0.014	20,000
2025-09-10	0.018	0.018	0.016	0.016	0.016	138,616
2025-09-09	0.018	0.018	0.018	0.018	0.018	0
2025-09-08	0.021	0.021	0.018	0.018	0.018	82,850
2025-09-05	0.020	0.020	0.018	0.018	0.018	242,953
2025-09-04	0.018	0.018	0.018	0.018	0.018	0
2025-09-03	0.018	0.018	0.018	0.018	0.018	52,369
2025-09-02	0.018	0.018	0.018	0.018	0.018	0
2025-09-01	0.021	0.021	0.018	0.018	0.018	560,660
2025-08-29	0.019	0.020	0.019	0.020	0.020	52,447
2025-08-28	0.016	0.017	0.016	0.017	0.017	127,976
2025-08-27	0.020	0.020	0.020	0.020	0.020	295
2025-08-26	0.018	0.022	0.017	0.020	0.020	881,271
2025-08-25	0.013	0.013	0.013	0.013	0.013	0
2025-08-22	0.013	0.013	0.013	0.013	0.013	27,123
2025-08-21	0.013	0.013	0.013	0.013	0.013	0
2025-08-20	0.015	0.015	0.013	0.013	0.013	99,996
2025-08-19	0.014	0.014	0.014	0.014	0.014	99,996
2025-08-18	0.013	0.013	0.013	0.013	0.013	220,961

← NewerPage 5 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.