Activex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.014	0.014	0.014	0.014	0.014	351
2025-08-14	0.014	0.014	0.014	0.014	0.014	100,001
2025-08-13	0.014	0.014	0.014	0.014	0.014	0
2025-08-12	0.014	0.014	0.014	0.014	0.014	829
2025-08-11	0.014	0.014	0.014	0.014	0.014	52,601
2025-08-08	0.014	0.014	0.014	0.014	0.014	25,000
2025-08-07	0.016	0.017	0.016	0.016	0.016	37,045
2025-08-06	0.015	0.015	0.015	0.015	0.015	100,000
2025-08-05	0.016	0.016	0.015	0.015	0.015	24,632
2025-08-04	0.011	0.016	0.011	0.016	0.016	109,305
2025-08-01	0.013	0.013	0.010	0.010	0.010	509,846
2025-07-31	0.015	0.015	0.013	0.013	0.013	160,499
2025-07-30	0.017	0.017	0.015	0.016	0.016	575,004
2025-07-29	0.017	0.017	0.016	0.016	0.016	57,875
2025-07-28	0.019	0.019	0.016	0.016	0.016	97,368
2025-07-25	0.019	0.019	0.018	0.018	0.018	200,691
2025-07-24	0.022	0.022	0.020	0.020	0.020	1,340,437
2025-07-23	0.023	0.023	0.021	0.021	0.021	1,557,131
2025-07-22	0.022	0.029	0.021	0.023	0.023	6,843,962
2025-07-21	0.012	0.032	0.012	0.020	0.020	15,158,226
2025-07-18	0.007	0.007	0.007	0.007	0.007	0
2025-07-17	0.007	0.007	0.007	0.007	0.007	0
2025-07-16	0.007	0.007	0.007	0.007	0.007	0
2025-07-15	0.007	0.007	0.007	0.007	0.007	0
2025-07-14	0.007	0.007	0.007	0.007	0.007	0
2025-07-11	0.007	0.007	0.007	0.007	0.007	0
2025-07-10	0.007	0.007	0.007	0.007	0.007	0
2025-07-09	0.007	0.007	0.007	0.007	0.007	0
2025-07-08	0.007	0.007	0.007	0.007	0.007	0
2025-07-07	0.007	0.007	0.007	0.007	0.007	0
2025-07-04	0.007	0.007	0.007	0.007	0.007	0
2025-07-03	0.007	0.007	0.007	0.007	0.007	0
2025-07-02	0.007	0.007	0.007	0.007	0.007	0
2025-07-01	0.007	0.007	0.007	0.007	0.007	0
2025-06-30	0.007	0.007	0.007	0.007	0.007	0
2025-06-27	0.007	0.007	0.007	0.007	0.007	11,000
2025-06-26	0.007	0.007	0.007	0.007	0.007	125,000
2025-06-25	0.006	0.006	0.006	0.006	0.006	0
2025-06-24	0.006	0.006	0.006	0.006	0.006	0
2025-06-23	0.006	0.006	0.006	0.006	0.006	390,276
2025-06-20	0.006	0.006	0.006	0.006	0.006	0
2025-06-19	0.006	0.006	0.006	0.006	0.006	0
2025-06-18	0.006	0.006	0.006	0.006	0.006	274,328
2025-06-17	0.006	0.006	0.006	0.006	0.006	62,500
2025-06-16	0.006	0.006	0.006	0.006	0.006	8,000
2025-06-13	0.006	0.006	0.006	0.006	0.006	67,100
2025-06-12	0.006	0.006	0.006	0.006	0.006	0
2025-06-11	0.006	0.006	0.006	0.006	0.006	0
2025-06-10	0.006	0.006	0.006	0.006	0.006	0
2025-06-06	0.006	0.006	0.006	0.006	0.006	260,000
2025-06-05	0.006	0.006	0.006	0.006	0.006	0
2025-06-04	0.006	0.006	0.006	0.006	0.006	0
2025-06-03	0.006	0.006	0.006	0.006	0.006	0
2025-06-02	0.006	0.006	0.006	0.006	0.006	0
2025-05-30	0.006	0.006	0.006	0.006	0.006	0
2025-05-29	0.006	0.006	0.006	0.006	0.006	582,500
2025-05-28	0.006	0.006	0.006	0.006	0.006	0
2025-05-27	0.006	0.006	0.006	0.006	0.006	0
2025-05-26	0.006	0.006	0.006	0.006	0.006	295
2025-05-23	0.006	0.006	0.006	0.006	0.006	0

← NewerPage 6 of 22 · 1,269 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.