Australia markets open in 4 hours 6 minutes

ActivePort Group Ltd (ATV.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.1100+0.0050 (+4.76%)
At close: 01:30PM AEDT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20230.11000.11000.11000.11000.11004,556
06 Dec 20230.11000.11000.11000.11000.11004,556
05 Dec 2023------
04 Dec 2023------
01 Dec 2023------
30 Nov 20230.10500.10500.10500.10500.105017,920
29 Nov 2023------
28 Nov 2023------
27 Nov 2023------
24 Nov 2023------
23 Nov 2023------
22 Nov 2023------
21 Nov 2023------
20 Nov 2023------
17 Nov 20230.10000.12000.10000.12000.120051,219
16 Nov 2023------
15 Nov 2023------
14 Nov 2023------
13 Nov 2023------
10 Nov 2023------
09 Nov 20230.13500.13500.13500.13500.13505,000
08 Nov 20230.11500.11500.11500.11500.115030,435
07 Nov 2023------
06 Nov 20230.12000.12000.12000.12000.120012,001
03 Nov 20230.12500.12500.12500.12500.125010,517
02 Nov 2023------
01 Nov 2023------
31 Oct 2023------
30 Oct 2023------
27 Oct 2023------
26 Oct 2023------
25 Oct 20230.13000.13000.13000.13000.13005,000
24 Oct 2023------
23 Oct 2023------
20 Oct 2023------
19 Oct 2023------
18 Oct 2023------
17 Oct 2023------
16 Oct 2023------
13 Oct 2023------
12 Oct 20230.11000.11000.11000.11000.1100156,500
11 Oct 20230.12500.12500.12500.12500.125011,841
10 Oct 20230.13500.13500.12500.12500.125033,975
09 Oct 20230.11000.13500.11000.13500.135020,000
06 Oct 2023------
05 Oct 20230.11500.12000.11500.12000.120022,420
04 Oct 20230.11500.11500.11500.11500.11508,000
03 Oct 2023------
02 Oct 20230.11500.11500.11500.11500.115015,814
29 Sept 20230.12500.12500.12000.12000.120068,925
28 Sept 2023------
27 Sept 20230.12000.12000.11500.11500.1150-
26 Sept 20230.12500.12500.12500.12500.125050,000
25 Sept 20230.12000.12000.11500.11500.1150311,074
22 Sept 20230.11500.11500.11500.11500.11506,795
21 Sept 20230.12000.12000.12000.12000.1200130,340
20 Sept 20230.12000.12500.12000.12500.1250-
19 Sept 2023------
18 Sept 20230.12500.14500.12500.12500.125021,001
15 Sept 20230.11500.11500.11500.11500.1150-
14 Sept 20230.11000.11000.11000.11000.110018,600
13 Sept 2023------
12 Sept 20230.11500.11500.10500.10500.105095,294
11 Sept 20230.11000.11000.10500.11000.110024,734
08 Sept 20230.10500.11000.10500.11000.110076,203
07 Sept 20230.11000.11000.11000.11000.110057,100
06 Sept 20230.11000.11000.11000.11000.1100-
05 Sept 20230.11000.11000.11000.11000.110047,000
04 Sept 20230.10000.11000.10000.11000.110042,458
01 Sept 20230.09700.09700.09600.09600.0960150,132
31 Aug 20230.09700.09700.09700.09700.097061,034
30 Aug 2023------
29 Aug 2023------
28 Aug 2023------
25 Aug 20230.10000.10000.10000.10000.100020,000
24 Aug 2023------
23 Aug 20230.11000.11000.10500.10500.105012,600
22 Aug 2023------
21 Aug 2023------
18 Aug 20230.12000.12000.12000.12000.12002
17 Aug 2023------
16 Aug 2023------
15 Aug 20230.14000.14000.14000.14000.140017,680
14 Aug 20230.14500.14500.14500.14500.14502,503
11 Aug 20230.14500.14500.14500.14500.14502,500
10 Aug 20230.14500.14500.14500.14500.14502,503
09 Aug 2023------
08 Aug 2023------
07 Aug 2023------
04 Aug 20230.14000.15000.14000.14000.14008,583
03 Aug 20230.12500.15000.12500.13000.130019,552
02 Aug 2023------
01 Aug 2023------
31 July 2023------
28 July 20230.10500.10500.10500.10500.105011,004
27 July 2023------
26 July 2023------
25 July 2023------
24 July 20230.10000.10000.10000.10000.100029,073
21 July 20230.11500.11500.11000.11000.110021,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...