Advertisement
U.S. markets closed

ActivEX Limited (AIV.AX)

ASX - ASX Delayed Price. Currency in AUD
0.01600.0000 (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
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20240.01600.01600.01600.01600.0160-
Nov 25, 20240.01600.01600.01600.01600.016016,418
Nov 22, 20240.01600.01600.01600.01600.0160-
Nov 21, 20240.01300.01600.01200.01600.0160275,086
Nov 20, 20240.01300.01300.01300.01300.01309,286
Nov 19, 20240.01400.01400.01400.01400.0140-
Nov 18, 20240.01400.01400.01400.01400.0140715
Nov 15, 20240.01600.01600.01600.01600.0160-
Nov 14, 20240.01600.01600.01600.01600.0160-
Nov 13, 20240.01700.01700.01400.01600.0160740,033
Nov 12, 20240.01800.01800.01700.01700.0170168,103
Nov 11, 20240.01400.01500.01400.01500.0150247,277
Nov 08, 20240.01800.01800.01300.01300.0130350,256
Nov 07, 20240.01400.01900.01400.01800.0180614,415
Nov 06, 20240.01100.01400.01100.01400.0140185,835
Nov 05, 20240.01000.01000.01000.01000.0100-
Nov 04, 20240.01000.01000.01000.01000.0100-
Nov 01, 20240.01000.01000.01000.01000.01001,483,053
Oct 31, 20240.00900.00900.00900.00900.0090129,000
Oct 30, 20240.01200.01200.01200.01200.012086,009
Oct 29, 20240.01200.01200.01200.01200.012043,000
Oct 28, 20240.01100.01100.01100.01100.0110-
Oct 25, 20240.01100.01100.01100.01100.0110111,465
Oct 24, 20240.01300.01300.01100.01100.011050,691
Oct 23, 20240.01400.01400.01300.01300.013083,924
Oct 22, 20240.01300.01300.01300.01300.0130-
Oct 21, 20240.01200.01300.01200.01300.0130413,167
Oct 18, 20240.01200.01200.01200.01200.012067,833
Oct 17, 20240.00800.01100.00800.01100.0110611,568
Oct 16, 20240.00700.00700.00700.00700.0070-
Oct 15, 20240.00700.00700.00700.00700.0070-
Oct 14, 20240.00600.00700.00550.00700.0070826,529
Oct 11, 20240.00500.00500.00500.00500.0050-
Oct 10, 20240.00500.00500.00500.00500.005080,000
Oct 09, 20240.00400.00400.00400.00400.0040-
Oct 08, 20240.00400.00400.00400.00400.0040-
Oct 07, 20240.00400.00400.00400.00400.0040-
Oct 04, 20240.00400.00400.00400.00400.0040333,924
Oct 03, 20240.00500.00500.00500.00500.0050826
Oct 02, 20240.00500.00500.00500.00500.0050-
Oct 01, 20240.00500.00500.00500.00500.0050-
Sep 30, 20240.00500.00500.00500.00500.0050-
Sep 27, 20240.00500.00500.00500.00500.00501,600
Sep 26, 20240.00400.00400.00400.00400.0040-
Sep 25, 20240.00400.00400.00400.00400.00401,990
Sep 24, 20240.00500.00500.00500.00500.0050-
Sep 23, 20240.00600.00600.00500.00500.0050508,010
Sep 20, 20240.00600.00600.00600.00600.0060-
Sep 19, 20240.00600.00600.00600.00600.0060-
Sep 18, 20240.00600.00600.00600.00600.0060-
Sep 17, 20240.00600.00600.00600.00600.0060-
Sep 16, 20240.00600.00600.00600.00600.0060429
Sep 13, 20240.00600.00600.00600.00600.0060-
Sep 12, 20240.00600.00600.00600.00600.0060-
Sep 11, 20240.00600.00600.00600.00600.006040,000
Sep 10, 20240.00600.00600.00600.00600.0060-
Sep 09, 20240.00600.00600.00600.00600.006050,000
Sep 06, 20240.00600.00600.00600.00600.006060,000
Sep 05, 20240.00900.00900.00900.00900.0090310,000
Sep 04, 20240.00700.00700.00700.00700.007041,193
Sep 03, 20240.00700.00700.00700.00700.0070-
Sep 02, 20240.00700.00700.00700.00700.0070-
Aug 30, 20240.00700.00700.00700.00700.0070-
Aug 29, 20240.00700.00700.00700.00700.0070-
Aug 28, 20240.00700.00700.00700.00700.007015
Aug 27, 20240.00700.00700.00700.00700.0070-
Aug 26, 20240.00700.00700.00700.00700.0070-
Aug 23, 20240.00700.00700.00700.00700.0070-
Aug 22, 20240.00700.00700.00700.00700.0070-
Aug 21, 20240.00700.00700.00700.00700.0070110,012
Aug 20, 20240.00800.00800.00800.00800.0080-
Aug 19, 20240.00800.00800.00800.00800.0080408
Aug 16, 20240.00800.00800.00800.00800.0080-
Aug 15, 20240.00800.00800.00800.00800.00801,250
Aug 14, 20240.00800.00800.00800.00800.008013
Aug 13, 20240.00800.00800.00800.00800.008021
Aug 12, 20240.00800.00800.00800.00800.00801,000
Aug 09, 20240.00800.00800.00800.00800.0080192
Aug 08, 20240.00800.00800.00800.00800.0080-
Aug 07, 20240.00800.00800.00800.00800.008019
Aug 06, 20240.00800.00800.00800.00800.0080-
Aug 05, 20240.00800.00800.00500.00800.0080337,822
Aug 02, 20240.00800.00800.00800.00800.0080-
Aug 01, 20240.00800.00800.00800.00800.0080737
Jul 31, 20240.00800.00800.00800.00800.0080-
Jul 30, 20240.00700.00800.00700.00800.0080333,708
Jul 29, 20240.00700.00800.00700.00800.0080160,132
Jul 26, 20240.00500.00500.00500.00500.0050-
Jul 25, 20240.00500.00500.00500.00500.0050-
Jul 24, 20240.00500.00500.00500.00500.0050-
Jul 23, 20240.00500.00500.00500.00500.0050-
Jul 22, 20240.00500.00500.00500.00500.0050-
Jul 19, 20240.00600.00600.00500.00500.0050250,235
Jul 18, 20240.00600.00600.00600.00600.0060-
Jul 17, 20240.00600.00600.00600.00600.0060-
Jul 16, 20240.00600.00600.00600.00600.0060-
Jul 15, 20240.00600.00600.00600.00600.0060-
Jul 12, 20240.00600.00600.00600.00600.0060-
Jul 11, 20240.00600.00600.00600.00600.0060-
Jul 10, 20240.00600.00600.00600.00600.0060-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...