ActivEX Limited (AIV.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0160

0.0000

(0.00%)

As of 10:23AM AEDT. Market open.

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	16,418
Nov 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 21, 2024	0.0130	0.0160	0.0120	0.0160	0.0160	275,086
Nov 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	9,286
Nov 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	715
Nov 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 13, 2024	0.0170	0.0170	0.0140	0.0160	0.0160	740,033
Nov 12, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	168,103
Nov 11, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	247,277
Nov 08, 2024	0.0180	0.0180	0.0130	0.0130	0.0130	350,256
Nov 07, 2024	0.0140	0.0190	0.0140	0.0180	0.0180	614,415
Nov 06, 2024	0.0110	0.0140	0.0110	0.0140	0.0140	185,835
Nov 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,483,053
Oct 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	129,000
Oct 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	86,009
Oct 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	43,000
Oct 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	111,465
Oct 24, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	50,691
Oct 23, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	83,924
Oct 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 21, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	413,167
Oct 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	67,833
Oct 17, 2024	0.0080	0.0110	0.0080	0.0110	0.0110	611,568
Oct 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 14, 2024	0.0060	0.0070	0.0055	0.0070	0.0070	826,529
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	80,000
Oct 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 07, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	333,924
Oct 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	826
Oct 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,600
Sep 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,990
Sep 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 23, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	508,010
Sep 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	429
Sep 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	40,000
Sep 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
Sep 06, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	60,000
Sep 05, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	310,000
Sep 04, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	41,193
Sep 03, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 02, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	15
Aug 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	110,012
Aug 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	408
Aug 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,250
Aug 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	13
Aug 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	21
Aug 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
Aug 09, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	192
Aug 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 07, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	19
Aug 06, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 05, 2024	0.0080	0.0080	0.0050	0.0080	0.0080	337,822
Aug 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 01, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	737
Jul 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 30, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	333,708
Jul 29, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	160,132
Jul 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 19, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	250,235
Jul 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,021.63+34.26(+0.57%)

Dow 3044,860.31+123.74(+0.28%)

Nasdaq19,175.58+120.74(+0.63%)

Russell 20002,424.31-17.72(-0.73%)

Crude Oil68.83+0.06(+0.09%)

Gold2,631.70+10.40(+0.40%)

ActivEX Limited (AIV.AX)

S&P 500
6,021.63
+34.26(+0.57%)

Dow 30
44,860.31
+123.74(+0.28%)

Nasdaq
19,175.58
+120.74(+0.63%)

Russell 2000
2,424.31
-17.72(-0.73%)

Crude Oil
68.83
+0.06(+0.09%)

Gold
2,631.70
+10.40(+0.40%)