Activeport Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.022	0.025	0.020	0.024	0.024	24,633,979
2025-08-18	0.027	0.027	0.020	0.022	0.022	24,231,724
2025-08-15	0.024	0.033	0.023	0.026	0.026	105,184,157
2025-08-14	0.012	0.027	0.010	0.023	0.023	152,032,182
2025-08-13	0.010	0.010	0.010	0.010	0.010	0
2025-08-12	0.010	0.010	0.010	0.010	0.010	112,670
2025-08-11	0.010	0.010	0.010	0.010	0.010	1,758,285
2025-08-08	0.011	0.011	0.011	0.011	0.011	0
2025-08-07	0.010	0.011	0.010	0.011	0.011	724,305
2025-08-06	0.010	0.011	0.010	0.010	0.010	2,153,366
2025-08-05	0.011	0.011	0.011	0.011	0.011	1,129,378
2025-08-04	0.012	0.012	0.010	0.011	0.011	13,054,779
2025-08-01	0.014	0.014	0.014	0.014	0.014	0
2025-07-31	0.014	0.014	0.014	0.014	0.014	0
2025-07-30	0.012	0.016	0.012	0.014	0.014	9,936,418
2025-07-29	0.012	0.013	0.011	0.011	0.011	1,764,580
2025-07-28	0.013	0.014	0.013	0.014	0.014	1,356,886
2025-07-25	0.012	0.013	0.012	0.013	0.013	62,583
2025-07-24	0.012	0.012	0.012	0.012	0.012	968,885
2025-07-23	0.012	0.013	0.012	0.013	0.013	632,472
2025-07-22	0.012	0.012	0.012	0.012	0.012	1,239,816
2025-07-21	0.013	0.013	0.012	0.012	0.012	28,761
2025-07-18	0.013	0.014	0.012	0.013	0.013	1,143,500
2025-07-17	0.013	0.013	0.012	0.012	0.012	198,880
2025-07-16	0.013	0.013	0.012	0.012	0.012	334,760
2025-07-15	0.012	0.014	0.012	0.013	0.013	2,449,037
2025-07-14	0.012	0.013	0.011	0.013	0.013	2,913,452
2025-07-11	0.012	0.012	0.011	0.011	0.011	31,667
2025-07-10	0.012	0.013	0.012	0.012	0.012	648,496
2025-07-09	0.013	0.013	0.011	0.011	0.011	1,610,236
2025-07-08	0.010	0.021	0.010	0.012	0.012	16,941,725
2025-07-07	0.010	0.010	0.009	0.009	0.009	1,879,370
2025-07-04	0.009	0.009	0.009	0.009	0.009	0
2025-07-03	0.010	0.010	0.009	0.009	0.009	235,946
2025-07-02	0.009	0.009	0.009	0.009	0.009	0
2025-07-01	0.009	0.009	0.009	0.009	0.009	197,301
2025-06-30	0.010	0.010	0.009	0.009	0.009	1,161,582
2025-06-27	0.010	0.010	0.010	0.010	0.010	200
2025-06-26	0.010	0.010	0.010	0.010	0.010	75,000
2025-06-25	0.010	0.010	0.010	0.010	0.010	0
2025-06-24	0.009	0.010	0.009	0.010	0.010	882,216
2025-06-23	0.009	0.012	0.008	0.009	0.009	2,587,981
2025-06-20	0.008	0.008	0.008	0.008	0.008	370,025
2025-06-19	0.010	0.010	0.009	0.009	0.009	29,090
2025-06-18	0.010	0.010	0.008	0.010	0.010	1,865,094
2025-06-17	0.009	0.010	0.009	0.010	0.010	1,064,983
2025-06-16	0.009	0.010	0.008	0.008	0.008	2,618,400
2025-06-13	0.008	0.008	0.007	0.007	0.007	3,320,705
2025-06-12	0.009	0.010	0.008	0.008	0.008	845,981
2025-06-11	0.008	0.009	0.008	0.009	0.009	1,234,230
2025-06-10	0.009	0.010	0.008	0.008	0.008	586,753
2025-06-06	0.008	0.009	0.007	0.009	0.009	1,623,812
2025-06-05	0.008	0.008	0.008	0.008	0.008	987,630
2025-06-04	0.008	0.008	0.008	0.008	0.008	0
2025-06-03	0.008	0.008	0.008	0.008	0.008	194,359
2025-06-02	0.007	0.008	0.007	0.008	0.008	447,994
2025-05-30	0.008	0.009	0.008	0.009	0.009	2,619
2025-05-29	0.008	0.008	0.008	0.008	0.008	247,619
2025-05-28	0.009	0.009	0.008	0.008	0.008	1,051,107
2025-05-27	0.009	0.009	0.009	0.009	0.009	1,578,270

← NewerPage 6 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.