ActivePort Group Ltd (ATV.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:30PM AEDT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,556 |
| 06 Dec 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,556 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 17,920 |
| 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 2023 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 51,219 |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | - | - | - | - | - | - |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | - | - | - | - | - | - |
| 09 Nov 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 5,000 |
| 08 Nov 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 30,435 |
| 07 Nov 2023 | - | - | - | - | - | - |
| 06 Nov 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 12,001 |
| 03 Nov 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 10,517 |
| 02 Nov 2023 | - | - | - | - | - | - |
| 01 Nov 2023 | - | - | - | - | - | - |
| 31 Oct 2023 | - | - | - | - | - | - |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,000 |
| 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 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 156,500 |
| 11 Oct 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 11,841 |
| 10 Oct 2023 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 33,975 |
| 09 Oct 2023 | 0.1100 | 0.1350 | 0.1100 | 0.1350 | 0.1350 | 20,000 |
| 06 Oct 2023 | - | - | - | - | - | - |
| 05 Oct 2023 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 22,420 |
| 04 Oct 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 8,000 |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 15,814 |
| 29 Sept 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 68,925 |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | - |
| 26 Sept 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 50,000 |
| 25 Sept 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 311,074 |
| 22 Sept 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 6,795 |
| 21 Sept 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 130,340 |
| 20 Sept 2023 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 0.1250 | 0.1450 | 0.1250 | 0.1250 | 0.1250 | 21,001 |
| 15 Sept 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
| 14 Sept 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 18,600 |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 95,294 |
| 11 Sept 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 24,734 |
| 08 Sept 2023 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 76,203 |
| 07 Sept 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 57,100 |
| 06 Sept 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 05 Sept 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 47,000 |
| 04 Sept 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 42,458 |
| 01 Sept 2023 | 0.0970 | 0.0970 | 0.0960 | 0.0960 | 0.0960 | 150,132 |
| 31 Aug 2023 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 61,034 |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 28 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,000 |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 12,600 |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2 |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 17,680 |
| 14 Aug 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 2,503 |
| 11 Aug 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 2,500 |
| 10 Aug 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 2,503 |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 8,583 |
| 03 Aug 2023 | 0.1250 | 0.1500 | 0.1250 | 0.1300 | 0.1300 | 19,552 |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 July 2023 | - | - | - | - | - | - |
| 28 July 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 11,004 |
| 27 July 2023 | - | - | - | - | - | - |
| 26 July 2023 | - | - | - | - | - | - |
| 25 July 2023 | - | - | - | - | - | - |
| 24 July 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 29,073 |
| 21 July 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 21,200 |
| *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.