ATV.XA - ActivePort Group Ltd
Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 June 2023 | - | - | - | - | - | - |
| 07 June 2023 | - | - | - | - | - | - |
| 06 June 2023 | - | - | - | - | - | - |
| 05 June 2023 | - | - | - | - | - | - |
| 02 June 2023 | - | - | - | - | - | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,259 |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 08 May 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 7 |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 8,572 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 0.1650 | 0.1650 | 0.1300 | 0.1300 | 0.1300 | 42,056 |
| 27 Apr 2023 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 0.1650 | 7,008 |
| 26 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | 0.1250 | 0.1650 | 0.1250 | 0.1350 | 0.1350 | 26,004 |
| 20 Apr 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 13,719 |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 19,601 |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 6,434 |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 23 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 21,000 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 15,000 |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
| 08 Mar 2023 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 0.1550 | 0.1550 | 0.1350 | 0.1350 | 0.1350 | 18,866 |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 7,016 |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 6,452 |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 20,293 |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 3,750 |
| 14 Feb 2023 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 10,314 |
| 13 Feb 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 35,826 |
| 10 Feb 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 34,355 |
| 09 Feb 2023 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 64,301 |
| 08 Feb 2023 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 64,675 |
| 07 Feb 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 35,626 |
| 06 Feb 2023 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 9,618 |
| 03 Feb 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 76,542 |
| 02 Feb 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 14,196 |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 30,145 |
| 30 Jan 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 6,893 |
| 27 Jan 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 23,916 |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 60,000 |
| 18 Jan 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 20,747 |
| 17 Jan 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 8,801 |
| 16 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.