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
2025-10-21	0.032	0.032	0.027	0.027	0.027	14,586,321
2025-10-20	0.032	0.032	0.030	0.031	0.031	7,032,329
2025-10-17	0.032	0.032	0.030	0.032	0.032	7,551,061
2025-10-16	0.030	0.034	0.030	0.032	0.032	12,462,532
2025-10-15	0.030	0.031	0.029	0.029	0.029	9,093,365
2025-10-14	0.034	0.034	0.030	0.031	0.031	12,263,299
2025-10-13	0.035	0.035	0.031	0.032	0.032	12,234,152
2025-10-10	0.038	0.038	0.036	0.037	0.037	5,376,814
2025-10-09	0.037	0.041	0.037	0.038	0.038	7,646,727
2025-10-08	0.038	0.038	0.035	0.037	0.037	16,250,957
2025-10-07	0.039	0.042	0.038	0.039	0.039	4,119,265
2025-10-06	0.042	0.042	0.037	0.039	0.039	19,757,692
2025-10-03	0.035	0.044	0.034	0.044	0.044	37,524,429
2025-10-02	0.037	0.037	0.034	0.034	0.034	7,629,980
2025-10-01	0.034	0.038	0.034	0.036	0.036	8,604,553
2025-09-30	0.037	0.038	0.034	0.034	0.034	9,973,822
2025-09-29	0.035	0.039	0.035	0.037	0.037	19,098,450
2025-09-26	0.035	0.035	0.034	0.035	0.035	4,731,745
2025-09-25	0.037	0.037	0.033	0.035	0.035	14,574,061
2025-09-24	0.039	0.040	0.035	0.036	0.036	17,704,484
2025-09-23	0.034	0.041	0.033	0.040	0.040	30,310,801
2025-09-22	0.037	0.037	0.033	0.033	0.033	15,445,613
2025-09-19	0.039	0.039	0.035	0.035	0.035	17,212,022
2025-09-18	0.037	0.041	0.036	0.037	0.037	47,016,514
2025-09-17	0.035	0.037	0.033	0.036	0.036	22,615,840
2025-09-16	0.034	0.035	0.032	0.034	0.034	31,729,988
2025-09-15	0.030	0.034	0.030	0.033	0.033	26,767,734
2025-09-12	0.031	0.039	0.030	0.030	0.030	53,612,648
2025-09-11	0.021	0.033	0.021	0.033	0.033	55,512,264
2025-09-10	0.021	0.023	0.021	0.021	0.021	3,194,674
2025-09-09	0.023	0.023	0.021	0.021	0.021	7,777,023
2025-09-08	0.024	0.024	0.023	0.024	0.024	5,189,074
2025-09-05	0.023	0.025	0.023	0.023	0.023	4,046,670
2025-09-04	0.022	0.026	0.022	0.023	0.023	15,832,122
2025-09-03	0.025	0.025	0.021	0.022	0.022	15,724,288
2025-09-02	0.026	0.027	0.024	0.025	0.025	12,987,946
2025-09-01	0.027	0.032	0.026	0.027	0.027	82,043,634
2025-08-29	0.017	0.024	0.016	0.023	0.023	34,239,584
2025-08-28	0.019	0.020	0.017	0.017	0.017	4,813,717
2025-08-27	0.015	0.022	0.014	0.019	0.019	28,686,467
2025-08-26	0.020	0.020	0.016	0.016	0.016	9,311,896
2025-08-25	0.021	0.021	0.018	0.019	0.019	8,763,050
2025-08-22	0.022	0.023	0.021	0.021	0.021	12,261,093
2025-08-21	0.025	0.026	0.023	0.023	0.023	15,841,856
2025-08-20	0.023	0.026	0.020	0.025	0.025	31,125,892

← NewerPage 5 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.