Activex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.009	0.009	0.009	0.009	0.009	0
2025-02-24	0.010	0.010	0.009	0.009	0.009	87,174
2025-02-21	0.010	0.010	0.010	0.010	0.010	100,001
2025-02-20	0.009	0.009	0.009	0.009	0.009	1
2025-02-19	0.009	0.009	0.009	0.009	0.009	1
2025-02-18	0.009	0.009	0.009	0.009	0.009	0
2025-02-17	0.009	0.009	0.009	0.009	0.009	0
2025-02-14	0.009	0.009	0.009	0.009	0.009	0
2025-02-13	0.009	0.009	0.009	0.009	0.009	33,361
2025-02-12	0.009	0.009	0.009	0.009	0.009	0
2025-02-11	0.008	0.009	0.008	0.009	0.009	100,001
2025-02-10	0.011	0.011	0.008	0.008	0.008	201,071
2025-02-07	0.011	0.011	0.011	0.011	0.011	0
2025-02-06	0.010	0.011	0.010	0.011	0.011	250,000
2025-02-05	0.008	0.011	0.008	0.011	0.011	500,000
2025-02-04	0.008	0.008	0.008	0.008	0.008	0
2025-02-03	0.008	0.008	0.008	0.008	0.008	0
2025-01-31	0.008	0.008	0.008	0.008	0.008	220,201
2025-01-30	0.007	0.007	0.007	0.007	0.007	79,436
2025-01-29	0.007	0.007	0.007	0.007	0.007	4,600
2025-01-28	0.008	0.008	0.008	0.008	0.008	67,099
2025-01-24	0.009	0.009	0.008	0.008	0.008	27,777
2025-01-23	0.007	0.009	0.007	0.009	0.009	27,787
2025-01-22	0.006	0.007	0.006	0.007	0.007	2,747
2025-01-21	0.007	0.007	0.007	0.007	0.007	0
2025-01-20	0.007	0.007	0.005	0.007	0.007	169,933
2025-01-17	0.007	0.007	0.007	0.007	0.007	0
2025-01-16	0.007	0.007	0.007	0.007	0.007	0
2025-01-15	0.007	0.007	0.007	0.007	0.007	0
2025-01-14	0.007	0.007	0.007	0.007	0.007	150,000
2025-01-13	0.007	0.007	0.007	0.007	0.007	0
2025-01-10	0.007	0.007	0.007	0.007	0.007	200
2025-01-09	0.006	0.006	0.006	0.006	0.006	0
2025-01-08	0.006	0.006	0.006	0.006	0.006	0
2025-01-07	0.006	0.006	0.006	0.006	0.006	0
2025-01-06	0.006	0.006	0.006	0.006	0.006	0
2025-01-03	0.008	0.008	0.006	0.006	0.006	315,400
2025-01-02	0.008	0.008	0.008	0.008	0.008	0
2024-12-31	0.008	0.008	0.008	0.008	0.008	0
2024-12-30	0.008	0.008	0.008	0.008	0.008	0
2024-12-27	0.008	0.008	0.008	0.008	0.008	0
2024-12-24	0.008	0.008	0.008	0.008	0.008	0
2024-12-23	0.008	0.008	0.008	0.008	0.008	0
2024-12-20	0.008	0.008	0.008	0.008	0.008	0
2024-12-19	0.008	0.008	0.008	0.008	0.008	0
2024-12-18	0.008	0.008	0.008	0.008	0.008	2,534
2024-12-17	0.008	0.008	0.008	0.008	0.008	0
2024-12-16	0.009	0.009	0.007	0.008	0.008	736,206
2024-12-13	0.009	0.009	0.009	0.009	0.009	51
2024-12-12	0.009	0.009	0.009	0.009	0.009	0
2024-12-11	0.009	0.009	0.009	0.009	0.009	0
2024-12-10	0.009	0.009	0.009	0.009	0.009	0
2024-12-09	0.009	0.009	0.009	0.009	0.009	0
2024-12-06	0.009	0.009	0.009	0.009	0.009	0
2024-12-05	0.009	0.009	0.009	0.009	0.009	0
2024-12-04	0.009	0.009	0.009	0.009	0.009	0
2024-12-03	0.009	0.009	0.009	0.009	0.009	0
2024-12-02	0.009	0.009	0.009	0.009	0.009	0
2024-11-29	0.009	0.009	0.009	0.009	0.009	44,242
2024-11-28	0.011	0.011	0.009	0.009	0.009	500,000

← NewerPage 8 of 22 · 1,266 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.