Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.02▲ 2.95%

← ATV.AU stock page

Activeport Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.029	0.030	0.027	0.027	0.027	12,933,653
2025-11-10	0.023	0.024	0.023	0.024	0.024	1,062,461
2025-11-07	0.024	0.024	0.022	0.023	0.023	4,881,363
2025-11-06	0.024	0.025	0.023	0.024	0.024	2,012,047
2025-11-05	0.025	0.025	0.024	0.024	0.024	3,374,542
2025-11-04	0.024	0.025	0.024	0.025	0.025	1,282,523
2025-11-03	0.027	0.028	0.023	0.024	0.024	11,008,573
2025-10-31	0.025	0.028	0.025	0.025	0.025	5,916,390
2025-10-30	0.027	0.028	0.025	0.025	0.025	18,518,311
2025-10-29	0.024	0.027	0.022	0.024	0.024	11,993,687
2025-10-28	0.025	0.025	0.022	0.023	0.023	17,118,792
2025-10-27	0.032	0.032	0.025	0.025	0.025	31,998,878
2025-10-24	0.028	0.029	0.025	0.026	0.026	9,188,259
2025-10-23	0.027	0.031	0.027	0.028	0.028	7,269,182
2025-10-22	0.026	0.027	0.026	0.027	0.027	10,022,021

← NewerPage 5 of 5 · 255 trading days

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.