Activex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.016	0.016	0.016	0.016	0.016	0
2024-11-25	0.016	0.016	0.016	0.016	0.016	16,418
2024-11-22	0.016	0.016	0.016	0.016	0.016	0
2024-11-21	0.013	0.016	0.012	0.016	0.016	275,086
2024-11-20	0.013	0.013	0.013	0.013	0.013	9,286
2024-11-19	0.014	0.014	0.014	0.014	0.014	0
2024-11-18	0.014	0.014	0.014	0.014	0.014	715
2024-11-15	0.016	0.016	0.016	0.016	0.016	0
2024-11-14	0.016	0.016	0.016	0.016	0.016	0
2024-11-13	0.017	0.017	0.014	0.016	0.016	740,033
2024-11-12	0.018	0.018	0.017	0.017	0.017	168,103
2024-11-11	0.014	0.015	0.014	0.015	0.015	247,277
2024-11-08	0.018	0.018	0.013	0.013	0.013	350,256
2024-11-07	0.014	0.019	0.014	0.018	0.018	614,415
2024-11-06	0.011	0.014	0.011	0.014	0.014	185,835
2024-11-05	0.010	0.010	0.010	0.010	0.010	0
2024-11-04	0.010	0.010	0.010	0.010	0.010	0
2024-11-01	0.010	0.010	0.010	0.010	0.010	1,483,053
2024-10-31	0.009	0.009	0.009	0.009	0.009	129,000
2024-10-30	0.012	0.012	0.012	0.012	0.012	86,009
2024-10-29	0.012	0.012	0.012	0.012	0.012	43,000
2024-10-28	0.011	0.011	0.011	0.011	0.011	0
2024-10-25	0.011	0.011	0.011	0.011	0.011	111,465
2024-10-24	0.013	0.013	0.011	0.011	0.011	50,691
2024-10-23	0.014	0.014	0.013	0.013	0.013	83,924
2024-10-22	0.013	0.013	0.013	0.013	0.013	0
2024-10-21	0.012	0.013	0.012	0.013	0.013	413,167
2024-10-18	0.012	0.012	0.012	0.012	0.012	67,833
2024-10-17	0.008	0.011	0.008	0.011	0.011	611,568
2024-10-16	0.007	0.007	0.007	0.007	0.007	0
2024-10-15	0.007	0.007	0.007	0.007	0.007	0
2024-10-14	0.006	0.007	0.006	0.007	0.007	826,529
2024-10-11	0.005	0.005	0.005	0.005	0.005	0
2024-10-10	0.005	0.005	0.005	0.005	0.005	80,000
2024-10-09	0.004	0.004	0.004	0.004	0.004	0
2024-10-08	0.004	0.004	0.004	0.004	0.004	0
2024-10-07	0.004	0.004	0.004	0.004	0.004	0
2024-10-04	0.004	0.004	0.004	0.004	0.004	333,924
2024-10-03	0.005	0.005	0.005	0.005	0.005	826
2024-10-02	0.005	0.005	0.005	0.005	0.005	0
2024-10-01	0.005	0.005	0.005	0.005	0.005	0
2024-09-30	0.005	0.005	0.005	0.005	0.005	0
2024-09-27	0.005	0.005	0.005	0.005	0.005	1,600
2024-09-26	0.004	0.004	0.004	0.004	0.004	0
2024-09-25	0.004	0.004	0.004	0.004	0.004	1,990
2024-09-24	0.005	0.005	0.005	0.005	0.005	0
2024-09-23	0.006	0.006	0.005	0.005	0.005	508,010
2024-09-20	0.006	0.006	0.006	0.006	0.006	0
2024-09-19	0.006	0.006	0.006	0.006	0.006	0
2024-09-18	0.006	0.006	0.006	0.006	0.006	0
2024-09-17	0.006	0.006	0.006	0.006	0.006	0
2024-09-16	0.006	0.006	0.006	0.006	0.006	429
2024-09-13	0.006	0.006	0.006	0.006	0.006	0
2024-09-12	0.006	0.006	0.006	0.006	0.006	0
2024-09-11	0.006	0.006	0.006	0.006	0.006	40,000
2024-09-10	0.006	0.006	0.006	0.006	0.006	0
2024-09-09	0.006	0.006	0.006	0.006	0.006	50,000
2024-09-06	0.006	0.006	0.006	0.006	0.006	60,000
2024-09-05	0.009	0.009	0.009	0.009	0.009	310,000
2024-09-04	0.007	0.007	0.007	0.007	0.007	41,193

← NewerPage 9 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.