ActivEX Limited (AIV.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

As of 03:10PM AEST. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,454
22 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	45,659
18 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	293,098
16 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	99,145
12 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	546,004
10 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	520,224
09 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	67,522
08 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,216
05 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	7,646
04 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,636
03 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	13,333
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,817
21 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	66,363
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Feb 2024	0.0120	0.0120	0.0100	0.0100	0.0100	14,102
02 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,000
01 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
31 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	53,161
30 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
22 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	66
18 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
17 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	69,054
12 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	66,667
11 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
07 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
30 Nov 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Nov 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 Nov 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,956.00+18.10(+0.23%)

ASX 2007,701.60+18.10(+0.24%)

AUD/USD0.6517+0.0028(+0.43%)

OIL83.40+0.04(+0.05%)

GOLD2,338.00-4.10(-0.18%)

Bitcoin AUD102,308.34+90.10(+0.09%)

ActivEX Limited (AIV.AX)

ALL ORDS
7,956.00
+18.10(+0.23%)

ASX 200
7,701.60
+18.10(+0.24%)

AUD/USD
0.6517
+0.0028(+0.43%)

OIL
83.40
+0.04(+0.05%)

GOLD
2,338.00
-4.10(-0.18%)

Bitcoin AUD
102,308.34
+90.10(+0.09%)