Activeport Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.015	0.015	0.014	0.015	0.015	824,504
2026-07-28	0.015	0.015	0.015	0.015	0.015	2,172,520
2026-07-27	0.016	0.017	0.015	0.016	0.016	2,116,212
2026-07-24	0.016	0.017	0.016	0.016	0.016	15,386,903
2026-07-23	0.018	0.018	0.018	0.018	0.018	0
2026-07-22	0.018	0.018	0.018	0.018	0.018	0
2026-07-21	0.019	0.020	0.018	0.018	0.018	2,908,719
2026-07-20	0.019	0.020	0.018	0.018	0.018	9,558,738
2026-07-17	0.018	0.018	0.016	0.016	0.016	7,693,451
2026-07-16	0.023	0.023	0.017	0.018	0.018	21,224,970
2026-07-15	0.023	0.023	0.019	0.021	0.021	8,880,690
2026-07-14	0.023	0.023	0.022	0.023	0.023	753,428
2026-07-13	0.025	0.025	0.023	0.023	0.023	3,711,388
2026-07-10	0.024	0.025	0.024	0.025	0.025	3,143,056
2026-07-09	0.023	0.025	0.023	0.023	0.023	6,125,729
2026-07-08	0.022	0.023	0.021	0.022	0.022	4,968,389
2026-07-07	0.021	0.024	0.021	0.022	0.022	5,139,246
2026-07-06	0.022	0.022	0.021	0.021	0.021	449,447
2026-07-03	0.022	0.023	0.021	0.022	0.022	3,308,696
2026-07-02	0.024	0.025	0.022	0.022	0.022	7,749,542
2026-07-01	0.026	0.026	0.024	0.024	0.024	13,256,117
2026-06-30	0.019	0.026	0.019	0.026	0.026	12,885,776
2026-06-29	0.022	0.022	0.020	0.020	0.020	3,109,548
2026-06-26	0.024	0.026	0.022	0.022	0.022	12,810,996
2026-06-25	0.028	0.028	0.019	0.023	0.023	51,367,806
2026-06-24	0.025	0.025	0.021	0.022	0.022	11,420,221
2026-06-23	0.027	0.027	0.024	0.025	0.025	16,344,854
2026-06-22	0.029	0.029	0.027	0.027	0.027	2,180,228
2026-06-19	0.030	0.031	0.028	0.028	0.028	12,840,360
2026-06-18	0.029	0.030	0.028	0.029	0.029	17,611,755
2026-06-17	0.030	0.030	0.028	0.029	0.029	7,483,759
2026-06-16	0.031	0.033	0.029	0.031	0.031	20,634,866
2026-06-15	0.028	0.032	0.027	0.031	0.031	26,447,479
2026-06-12	0.028	0.029	0.028	0.028	0.028	12,547,849
2026-06-11	0.024	0.028	0.024	0.027	0.027	34,733,729
2026-06-10	0.020	0.027	0.019	0.026	0.026	40,582,971
2026-06-09	0.022	0.023	0.020	0.020	0.020	6,225,545
2026-06-05	0.021	0.025	0.021	0.024	0.024	35,084,795
2026-06-04	0.018	0.024	0.018	0.021	0.021	18,138,418
2026-06-03	0.014	0.018	0.014	0.018	0.018	4,063,838
2026-06-02	0.014	0.014	0.014	0.014	0.014	286,500
2026-06-01	0.015	0.015	0.014	0.014	0.014	530,672
2026-05-29	0.015	0.016	0.014	0.016	0.016	3,759,576
2026-05-28	0.015	0.015	0.014	0.015	0.015	1,573,195
2026-05-27	0.016	0.017	0.015	0.016	0.016	930,869
2026-05-26	0.015	0.016	0.015	0.015	0.015	489,276
2026-05-25	0.016	0.016	0.015	0.015	0.015	2,862,574
2026-05-22	0.015	0.017	0.015	0.016	0.016	557,441
2026-05-21	0.017	0.017	0.015	0.015	0.015	1,464,860
2026-05-20	0.017	0.018	0.016	0.017	0.017	2,542,944
2026-05-19	0.015	0.018	0.015	0.017	0.017	7,575,047
2026-05-18	0.018	0.018	0.015	0.015	0.015	9,792,940
2026-05-15	0.017	0.023	0.017	0.020	0.020	48,302,245
2026-05-14	0.013	0.019	0.012	0.016	0.016	43,264,960
2026-05-13	0.013	0.013	0.012	0.012	0.012	1,033,883
2026-05-12	0.012	0.013	0.012	0.013	0.013	1,294,313
2026-05-11	0.013	0.013	0.011	0.013	0.013	664,528
2026-05-08	0.012	0.012	0.012	0.012	0.012	394,082
2026-05-07	0.011	0.012	0.011	0.012	0.012	172,448
2026-05-06	0.011	0.011	0.011	0.011	0.011	101,284

← NewerPage 2 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.