Australia markets closed

ActivEX Limited (AIV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00500.0000 (0.00%)
At close: 03:58PM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.00400.00500.00400.00500.00501,100,000
23 May 20240.00400.00400.00400.00400.0040-
22 May 20240.00400.00400.00400.00400.004050,000
21 May 20240.00400.00400.00400.00400.0040-
20 May 20240.00400.00400.00400.00400.0040595,540
17 May 20240.00400.00400.00400.00400.0040-
16 May 20240.00400.00400.00400.00400.0040-
15 May 20240.00400.00400.00400.00400.0040-
14 May 20240.00400.00400.00400.00400.0040-
13 May 20240.00500.00500.00400.00400.0040308,767
10 May 20240.00500.00500.00500.00500.0050201,427
09 May 20240.00500.00700.00500.00500.0050582,360
08 May 20240.00600.00600.00400.00400.00401,175,329
07 May 20240.00700.00700.00600.00600.0060291,295
06 May 20240.00600.00600.00600.00600.0060-
03 May 20240.00700.00700.00600.00600.0060884,134
02 May 20240.00700.00700.00700.00700.0070-
01 May 20240.00700.00700.00700.00700.0070-
30 Apr 20240.00700.00700.00700.00700.0070-
29 Apr 20240.00700.00700.00700.00700.00701,212,500
26 Apr 20240.00800.00800.00700.00700.0070346,289
24 Apr 20240.00800.00800.00800.00800.0080-
23 Apr 20240.00800.00800.00800.00800.00802,454
22 Apr 20240.00800.00800.00800.00800.0080-
19 Apr 20240.00800.00800.00800.00800.008045,659
18 Apr 20240.00800.00800.00800.00800.0080-
17 Apr 20240.00900.00900.00800.00800.0080293,098
16 Apr 20240.00800.00800.00800.00800.0080-
15 Apr 20240.00900.00900.00800.00800.008099,145
12 Apr 20240.00800.00800.00800.00800.0080-
11 Apr 20240.00900.00900.00800.00800.0080546,004
10 Apr 20240.01000.01000.00900.00900.0090520,224
09 Apr 20240.01100.01100.01000.01000.010067,522
08 Apr 20240.01500.01500.01500.01500.01507,216
05 Apr 20240.01200.01200.01200.01200.01207,646
04 Apr 20240.01200.01200.01200.01200.01201,636
03 Apr 20240.01200.01200.01200.01200.0120-
02 Apr 20240.01200.01200.01200.01200.0120-
28 Mar 20240.01200.01200.01200.01200.0120-
27 Mar 20240.01200.01200.01200.01200.0120-
26 Mar 20240.01200.01200.01200.01200.0120-
25 Mar 20240.01200.01200.01200.01200.0120-
22 Mar 20240.01200.01200.01200.01200.0120-
21 Mar 20240.01200.01200.01200.01200.0120-
20 Mar 20240.01200.01200.01200.01200.0120-
19 Mar 20240.01200.01200.01200.01200.0120-
18 Mar 20240.01200.01200.01200.01200.0120-
15 Mar 20240.01200.01200.01200.01200.0120-
14 Mar 20240.01200.01200.01200.01200.0120-
13 Mar 20240.01200.01200.01200.01200.0120-
12 Mar 20240.01200.01200.01200.01200.0120-
11 Mar 20240.01200.01200.01200.01200.0120-
08 Mar 20240.01200.01200.01200.01200.012013,333
07 Mar 20240.01000.01000.01000.01000.0100-
06 Mar 20240.01000.01000.01000.01000.0100-
05 Mar 20240.01000.01000.01000.01000.0100-
04 Mar 20240.01000.01000.01000.01000.0100-
01 Mar 20240.01000.01000.01000.01000.0100-
29 Feb 20240.01000.01000.01000.01000.0100-
28 Feb 20240.01000.01000.01000.01000.0100-
27 Feb 20240.01000.01000.01000.01000.0100-
26 Feb 20240.01000.01000.01000.01000.0100-
23 Feb 20240.01000.01000.01000.01000.0100-
22 Feb 20240.01000.01000.01000.01000.01004,817
21 Feb 20240.01100.01100.01100.01100.0110-
20 Feb 20240.01100.01100.01100.01100.0110-
19 Feb 20240.01100.01100.01100.01100.0110-
16 Feb 20240.01100.01100.01100.01100.0110-
15 Feb 20240.01100.01100.01100.01100.0110-
14 Feb 20240.01100.01100.01100.01100.0110-
13 Feb 20240.01100.01100.01100.01100.0110-
12 Feb 20240.01100.01100.01100.01100.0110-
09 Feb 20240.01100.01100.01100.01100.011066,363
08 Feb 20240.01000.01000.01000.01000.0100-
07 Feb 20240.01000.01000.01000.01000.0100-
06 Feb 20240.01000.01000.01000.01000.0100-
05 Feb 20240.01200.01200.01000.01000.010014,102
02 Feb 20240.01100.01100.01100.01100.01105,000
01 Feb 20240.01200.01200.01200.01200.0120-
31 Jan 20240.01200.01200.01200.01200.012053,161
30 Jan 20240.01200.01200.01200.01200.0120-
29 Jan 20240.01200.01200.01200.01200.0120-
25 Jan 20240.01200.01200.01200.01200.0120-
24 Jan 20240.01200.01200.01200.01200.0120-
23 Jan 20240.01200.01200.01200.01200.0120100,000
22 Jan 20240.01500.01500.01500.01500.0150-
19 Jan 20240.01500.01500.01500.01500.015066
18 Jan 20240.01400.01400.01400.01400.0140-
17 Jan 20240.01400.01400.01400.01400.0140-
16 Jan 20240.01400.01400.01400.01400.0140-
15 Jan 20240.01400.01400.01400.01400.014069,054
12 Jan 20240.01400.01400.01400.01400.014066,667
11 Jan 20240.01700.01700.01700.01700.0170-
10 Jan 20240.01700.01700.01700.01700.0170-
09 Jan 20240.01700.01700.01700.01700.0170-
08 Jan 20240.01700.01700.01700.01700.0170-
05 Jan 20240.01700.01700.01700.01700.0170-
04 Jan 20240.01700.01700.01700.01700.0170-
03 Jan 20240.01700.01700.01700.01700.0170-
02 Jan 20240.01700.01700.01700.01700.0170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...