Activeport Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.008	0.009	0.008	0.008	0.008	188,068
2026-10-20	0.009	0.009	0.009	0.009	0.009	200,000
2026-10-19	0.009	0.009	0.009	0.009	0.009	148,000
2026-10-16	0.009	0.009	0.008	0.009	0.009	286,395
2026-10-15	0.008	0.010	0.007	0.009	0.009	2,916,506
2026-10-14	0.009	0.009	0.008	0.008	0.008	1,875,000
2026-10-13	0.010	0.010	0.009	0.009	0.009	2,899,140
2026-10-12	0.010	0.011	0.009	0.010	0.010	5,475,485
2026-10-09	0.009	0.010	0.009	0.009	0.009	1,997,037
2026-10-08	0.010	0.010	0.010	0.010	0.010	5,005,455
2026-10-07	0.011	0.012	0.010	0.010	0.010	992,434
2026-10-06	0.012	0.012	0.011	0.011	0.011	14,376,632
2026-10-05	0.010	0.010	0.010	0.010	0.010	3,145
2026-10-02	0.010	0.011	0.010	0.011	0.011	1,851,566
2026-10-01	0.010	0.010	0.010	0.010	0.010	1,020,749
2026-09-30	0.012	0.012	0.010	0.010	0.010	1,903,847
2026-09-29	0.012	0.012	0.011	0.011	0.011	6,913,977
2026-09-28	0.012	0.012	0.011	0.011	0.011	1,816,908
2026-09-25	0.013	0.013	0.013	0.013	0.013	55,031
2026-09-24	0.013	0.013	0.012	0.012	0.012	2,488,097
2026-09-23	0.012	0.013	0.012	0.013	0.013	4,425,859
2026-09-22	0.013	0.013	0.012	0.012	0.012	1,163,415
2026-09-21	0.012	0.012	0.012	0.012	0.012	1,480,000
2026-09-18	0.012	0.013	0.012	0.012	0.012	12,156,446
2026-09-17	0.014	0.014	0.014	0.014	0.014	146,592
2026-09-16	0.012	0.014	0.012	0.013	0.013	1,704,046
2026-09-15	0.013	0.013	0.012	0.012	0.012	4,448,128
2026-09-14	0.013	0.013	0.013	0.013	0.013	0
2026-09-11	0.013	0.013	0.012	0.013	0.013	893,518
2026-09-10	0.013	0.013	0.013	0.013	0.013	2,061,377
2026-09-09	0.014	0.015	0.013	0.013	0.013	2,829,340
2026-09-08	0.015	0.016	0.014	0.014	0.014	7,477,508
2026-09-07	0.015	0.015	0.014	0.015	0.015	1,826,844
2026-09-04	0.014	0.015	0.014	0.015	0.015	4,471,768
2026-09-03	0.014	0.014	0.013	0.013	0.013	503,065
2026-09-02	0.014	0.014	0.013	0.013	0.013	225,722
2026-09-01	0.014	0.015	0.012	0.015	0.015	7,890,912
2026-08-31	0.014	0.014	0.014	0.014	0.014	319,885
2026-08-28	0.014	0.015	0.014	0.015	0.015	9,632,310
2026-08-27	0.015	0.015	0.014	0.014	0.014	745,002
2026-08-26	0.014	0.015	0.014	0.015	0.015	579,121
2026-08-25	0.014	0.014	0.014	0.014	0.014	3,673
2026-08-24	0.015	0.015	0.014	0.014	0.014	131,930
2026-08-21	0.014	0.014	0.014	0.014	0.014	0
2026-08-20	0.015	0.015	0.014	0.014	0.014	104,399
2026-08-19	0.015	0.016	0.014	0.014	0.014	3,657,631
2026-08-18	0.015	0.015	0.015	0.015	0.015	750
2026-08-17	0.015	0.015	0.015	0.015	0.015	974,996
2026-08-14	0.016	0.016	0.015	0.015	0.015	570,000
2026-08-13	0.014	0.015	0.014	0.015	0.015	1,048,050
2026-08-12	0.016	0.016	0.014	0.014	0.014	4,800,484
2026-08-11	0.015	0.016	0.015	0.016	0.016	430,867
2026-08-10	0.015	0.016	0.015	0.015	0.015	4,036,993
2026-08-07	0.015	0.015	0.015	0.015	0.015	1,514,677
2026-08-06	0.016	0.016	0.015	0.015	0.015	3,213,713
2026-08-05	0.016	0.016	0.015	0.015	0.015	8,346,117
2026-08-04	0.014	0.017	0.014	0.015	0.015	18,671,105
2026-08-03	0.015	0.015	0.014	0.014	0.014	7,189,505
2026-07-31	0.015	0.016	0.014	0.015	0.015	7,637,341
2026-07-30	0.014	0.015	0.014	0.015	0.015	327,777

Page 1 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.