Activeport Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.016	0.016	0.015	0.015	0.015	544,890
2026-02-06	0.014	0.014	0.014	0.014	0.014	34,112
2026-02-05	0.014	0.014	0.014	0.014	0.014	609,087
2026-02-04	0.014	0.015	0.013	0.014	0.014	1,423,214
2026-02-03	0.017	0.017	0.013	0.013	0.013	4,015,215
2026-02-02	0.018	0.018	0.014	0.015	0.015	4,734,815
2026-01-30	0.019	0.019	0.018	0.019	0.019	387,096
2026-01-29	0.018	0.020	0.016	0.020	0.020	3,464,489
2026-01-28	0.021	0.021	0.017	0.018	0.018	10,425,837
2026-01-27	0.024	0.024	0.020	0.021	0.021	2,624,526
2026-01-23	0.021	0.024	0.021	0.024	0.024	1,171,645
2026-01-22	0.021	0.022	0.021	0.022	0.022	131,164
2026-01-21	0.021	0.021	0.020	0.021	0.021	445,859
2026-01-20	0.021	0.021	0.020	0.021	0.021	382,787
2026-01-19	0.021	0.021	0.020	0.021	0.021	542,092
2026-01-16	0.021	0.021	0.020	0.021	0.021	139,965
2026-01-15	0.021	0.021	0.020	0.020	0.020	1,597,861
2026-01-14	0.021	0.022	0.020	0.021	0.021	885,872
2026-01-13	0.022	0.023	0.021	0.021	0.021	608,612
2026-01-12	0.020	0.023	0.020	0.021	0.021	2,704,873
2026-01-09	0.021	0.021	0.019	0.019	0.019	2,670,465
2026-01-08	0.022	0.022	0.021	0.021	0.021	697,583
2026-01-07	0.023	0.024	0.022	0.022	0.022	1,064,709
2026-01-06	0.025	0.025	0.023	0.023	0.023	1,479,447
2026-01-05	0.024	0.025	0.024	0.025	0.025	1,774,135
2026-01-02	0.020	0.026	0.019	0.026	0.026	3,632,642
2025-12-31	0.019	0.019	0.019	0.019	0.019	7,863
2025-12-30	0.019	0.019	0.019	0.019	0.019	42,182
2025-12-29	0.018	0.020	0.018	0.020	0.020	503,905
2025-12-24	0.018	0.018	0.018	0.018	0.018	2,934,834
2025-12-23	0.018	0.019	0.018	0.018	0.018	292,507
2025-12-22	0.019	0.019	0.017	0.018	0.018	1,033,213
2025-12-19	0.018	0.018	0.018	0.018	0.018	2,605,206
2025-12-18	0.019	0.019	0.018	0.018	0.018	1,241,280
2025-12-17	0.019	0.019	0.018	0.018	0.018	1,063,834
2025-12-16	0.021	0.021	0.019	0.019	0.019	1,361,700
2025-12-15	0.021	0.023	0.019	0.020	0.020	6,902,061
2025-12-12	0.019	0.021	0.019	0.021	0.021	4,104,244
2025-12-11	0.019	0.019	0.019	0.019	0.019	107,880
2025-12-10	0.021	0.022	0.019	0.019	0.019	13,764,910
2025-12-09	0.022	0.022	0.021	0.021	0.021	6,265,945
2025-12-08	0.022	0.022	0.022	0.022	0.022	222,823
2025-12-05	0.023	0.024	0.022	0.022	0.022	3,000,029
2025-12-04	0.023	0.023	0.022	0.022	0.022	1,673,446
2025-12-03	0.022	0.024	0.022	0.022	0.022	12,628,707
2025-12-02	0.022	0.023	0.021	0.021	0.021	6,705,420
2025-12-01	0.024	0.025	0.022	0.022	0.022	11,904,686
2025-11-28	0.025	0.025	0.023	0.024	0.024	18,116,268
2025-11-27	0.026	0.027	0.025	0.026	0.026	5,785,403
2025-11-26	0.027	0.028	0.027	0.028	0.028	1,244,652
2025-11-25	0.028	0.028	0.027	0.027	0.027	2,868,644
2025-11-24	0.027	0.029	0.027	0.027	0.027	2,186,251
2025-11-21	0.028	0.029	0.027	0.027	0.027	7,762,338
2025-11-20	0.030	0.031	0.029	0.030	0.030	3,308,527
2025-11-19	0.027	0.029	0.027	0.028	0.028	4,317,786
2025-11-18	0.030	0.033	0.027	0.028	0.028	8,821,932
2025-11-17	0.032	0.032	0.031	0.031	0.031	6,372,873
2025-11-14	0.032	0.032	0.029	0.030	0.030	8,803,629
2025-11-13	0.030	0.034	0.029	0.033	0.033	16,449,286
2025-11-12	0.028	0.029	0.027	0.028	0.028	9,061,030

← NewerPage 4 of 22 · 1,267 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.