Activeport Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.012	0.013	0.011	0.011	0.011	167,998
2026-05-04	0.011	0.011	0.010	0.010	0.010	536,856
2026-05-01	0.011	0.011	0.011	0.011	0.011	495,027
2026-04-30	0.010	0.011	0.010	0.011	0.011	563,104
2026-04-29	0.010	0.010	0.010	0.010	0.010	26,436
2026-04-28	0.010	0.010	0.010	0.010	0.010	154,095
2026-04-27	0.011	0.011	0.011	0.011	0.011	412,716
2026-04-24	0.012	0.012	0.012	0.012	0.012	0
2026-04-23	0.011	0.012	0.011	0.012	0.012	1,384,944
2026-04-22	0.011	0.011	0.011	0.011	0.011	374,178
2026-04-21	0.012	0.012	0.012	0.012	0.012	0
2026-04-20	0.012	0.012	0.011	0.012	0.012	85,731
2026-04-17	0.011	0.012	0.011	0.012	0.012	371,545
2026-04-16	0.012	0.012	0.011	0.012	0.012	223,000
2026-04-15	0.013	0.013	0.011	0.012	0.012	5,264,937
2026-04-14	0.010	0.014	0.010	0.013	0.013	5,170,673
2026-04-13	0.008	0.012	0.008	0.010	0.010	8,177,449
2026-04-10	0.009	0.009	0.008	0.008	0.008	741,753
2026-04-09	0.009	0.009	0.009	0.009	0.009	95,645
2026-04-08	0.008	0.009	0.008	0.009	0.009	832,674
2026-04-07	0.008	0.008	0.008	0.008	0.008	0
2026-04-02	0.008	0.008	0.008	0.008	0.008	902,797
2026-04-01	0.009	0.009	0.008	0.008	0.008	2,318,749
2026-03-31	0.008	0.008	0.008	0.008	0.008	1,519,380
2026-03-30	0.009	0.009	0.009	0.009	0.009	17,843
2026-03-27	0.008	0.009	0.008	0.008	0.008	1,572,541
2026-03-26	0.010	0.010	0.009	0.009	0.009	480,000
2026-03-25	0.009	0.010	0.009	0.010	0.010	2,076,555
2026-03-24	0.008	0.015	0.008	0.009	0.009	26,686,468
2026-03-23	0.008	0.008	0.007	0.007	0.007	190,887
2026-03-20	0.008	0.008	0.008	0.008	0.008	945,275
2026-03-19	0.009	0.009	0.007	0.007	0.007	3,586,395
2026-03-18	0.009	0.009	0.009	0.009	0.009	2,021,264
2026-03-17	0.009	0.010	0.009	0.009	0.009	1,122,641
2026-03-16	0.009	0.009	0.009	0.009	0.009	790,000
2026-03-13	0.009	0.009	0.008	0.009	0.009	6,292,925
2026-03-12	0.010	0.010	0.009	0.009	0.009	2,949,271
2026-03-11	0.010	0.010	0.010	0.010	0.010	733,804
2026-03-10	0.010	0.011	0.009	0.010	0.010	894,730
2026-03-09	0.011	0.011	0.009	0.010	0.010	7,245,822
2026-03-06	0.012	0.012	0.011	0.012	0.012	1,423,604
2026-03-05	0.011	0.012	0.011	0.011	0.011	4,997,337
2026-03-04	0.011	0.011	0.010	0.011	0.011	859,900
2026-03-03	0.011	0.011	0.011	0.011	0.011	2,971,689
2026-03-02	0.011	0.012	0.011	0.011	0.011	1,203,157
2026-02-27	0.013	0.013	0.011	0.011	0.011	5,724,259
2026-02-26	0.014	0.014	0.013	0.013	0.013	538,871
2026-02-25	0.014	0.014	0.013	0.013	0.013	746,529
2026-02-24	0.014	0.015	0.014	0.015	0.015	2,648,692
2026-02-23	0.014	0.014	0.014	0.014	0.014	1,206,598
2026-02-20	0.013	0.013	0.013	0.013	0.013	221,903
2026-02-19	0.012	0.013	0.012	0.013	0.013	921,030
2026-02-18	0.012	0.013	0.012	0.013	0.013	1,162,514
2026-02-17	0.013	0.013	0.011	0.012	0.012	11,658,550
2026-02-16	0.014	0.014	0.011	0.012	0.012	10,026,305
2026-02-13	0.014	0.015	0.014	0.014	0.014	1,753,356
2026-02-12	0.013	0.014	0.013	0.014	0.014	337,151
2026-02-11	0.014	0.014	0.013	0.013	0.013	339,176
2026-02-10	0.015	0.015	0.014	0.014	0.014	172,810
2026-02-09	0.016	0.016	0.015	0.015	0.015	544,890

← NewerPage 3 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.