Activeport Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.016	0.018	0.016	0.018	0.018	312,550
2024-11-27	0.017	0.017	0.016	0.017	0.017	1,357,181
2024-11-26	0.018	0.018	0.017	0.017	0.017	1,038,890
2024-11-25	0.018	0.018	0.018	0.018	0.018	616,715
2024-11-22	0.018	0.020	0.018	0.020	0.019	496,121
2024-11-21	0.020	0.020	0.017	0.020	0.019	4,178,388
2024-11-20	0.021	0.021	0.020	0.020	0.019	1,100,000
2024-11-19	0.021	0.022	0.020	0.022	0.021	250,510
2024-11-18	0.021	0.022	0.020	0.022	0.021	1,397,393
2024-11-15	0.021	0.021	0.020	0.020	0.019	4,532,288
2024-11-14	0.022	0.037	0.021	0.022	0.021	17,944,289
2024-11-13	0.022	0.022	0.021	0.021	0.020	2,486,511
2024-11-12	0.022	0.022	0.022	0.022	0.021	0
2024-11-11	0.022	0.022	0.021	0.022	0.021	555,199
2024-11-08	0.020	0.022	0.020	0.022	0.021	1,241,097
2024-11-07	0.020	0.020	0.020	0.020	0.019	250,001
2024-11-06	0.020	0.020	0.020	0.020	0.019	1,886,958
2024-11-05	0.020	0.020	0.020	0.020	0.019	1,266,143
2024-11-04	0.021	0.021	0.020	0.020	0.019	927,152
2024-11-01	0.021	0.021	0.020	0.020	0.019	82,078
2024-10-31	0.021	0.021	0.021	0.021	0.020	95,000
2024-10-30	0.020	0.020	0.020	0.020	0.019	0
2024-10-29	0.020	0.020	0.020	0.020	0.019	560,860
2024-10-28	0.020	0.020	0.020	0.020	0.019	41,955
2024-10-25	0.020	0.020	0.020	0.020	0.019	0
2024-10-24	0.021	0.022	0.020	0.020	0.019	743,010
2024-10-23	0.022	0.022	0.021	0.021	0.020	604,262
2024-10-22	0.021	0.021	0.021	0.021	0.020	292,504
2024-10-21	0.021	0.022	0.021	0.022	0.021	52,139
2024-10-18	0.020	0.022	0.020	0.022	0.021	1,880,364
2024-10-17	0.021	0.021	0.021	0.021	0.020	0
2024-10-16	0.021	0.021	0.020	0.021	0.020	1,262,577
2024-10-15	0.022	0.022	0.021	0.021	0.020	1,322,337
2024-10-14	0.020	0.021	0.018	0.021	0.020	1,270,177
2024-10-11	0.021	0.022	0.021	0.021	0.020	6,812,392
2024-10-10	0.039	0.039	0.020	0.021	0.020	21,402,233
2024-10-09	0.050	0.050	0.050	0.050	0.049	0
2024-10-08	0.051	0.051	0.050	0.050	0.049	150,000
2024-10-07	0.052	0.052	0.051	0.051	0.050	123,136
2024-10-04	0.042	0.052	0.042	0.052	0.051	750,247
2024-10-03	0.042	0.042	0.042	0.042	0.041	266,692
2024-10-02	0.042	0.042	0.042	0.042	0.041	11,837
2024-10-01	0.042	0.042	0.042	0.042	0.041	11,007
2024-09-30	0.042	0.042	0.042	0.042	0.041	10,661
2024-09-27	0.042	0.043	0.042	0.043	0.042	28,676
2024-09-26	0.042	0.042	0.042	0.042	0.041	16,673
2024-09-25	0.041	0.042	0.041	0.042	0.041	457,022
2024-09-24	0.041	0.041	0.041	0.041	0.040	0
2024-09-23	0.041	0.041	0.041	0.041	0.040	6,452
2024-09-20	0.042	0.043	0.042	0.042	0.041	52,407
2024-09-19	0.043	0.043	0.041	0.041	0.040	70,619
2024-09-18	0.041	0.041	0.041	0.041	0.040	271,970
2024-09-17	0.042	0.042	0.041	0.042	0.041	130,265
2024-09-16	0.042	0.042	0.042	0.042	0.041	9,963
2024-09-13	0.043	0.043	0.042	0.042	0.041	95,537
2024-09-12	0.042	0.044	0.042	0.043	0.042	158,119
2024-09-11	0.042	0.045	0.042	0.042	0.041	131,261
2024-09-10	0.041	0.044	0.041	0.042	0.041	121,034
2024-09-09	0.041	0.041	0.041	0.041	0.040	0
2024-09-06	0.040	0.041	0.040	0.041	0.040	986,775

← NewerPage 9 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.