ActivEX Limited (AIV.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0110

0.0000

(0.00%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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	-
Jul 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 03, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 02, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 01, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	210,676
Jun 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,000
Jun 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,750
Jun 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	499
Jun 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

ActivEX Limited (AIV.AX)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)