ASX - Delayed Quote AUD

ActivEX Limited (AIV.AX)

Compare
0.0110 0.0000 (0.00%)
At close: October 25 at 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 111,465
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 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 333,924
Oct 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 826
Oct 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 1, 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 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 50,000
Sep 6, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 60,000
Sep 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 310,000
Sep 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 41,193
Sep 3, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 2, 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 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 192
Aug 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 19
Aug 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 5, 2024 0.0080 0.0080 0.0050 0.0080 0.0080 337,822
Aug 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 1, 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 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 8, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 5, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 4, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 3, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 1, 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 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 31, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 7,000
May 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 111,924
May 29, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 709,822
May 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 24, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 1,100,000
May 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 50,000
May 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 595,540
May 17, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 13, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 308,767
May 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 201,427
May 9, 2024 0.0050 0.0070 0.0050 0.0050 0.0050 582,360
May 8, 2024 0.0060 0.0060 0.0040 0.0040 0.0040 1,175,329
May 7, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 291,295
May 6, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 3, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 884,134
May 2, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 1, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 30, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 29, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,212,500
Apr 26, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 346,289
Apr 24, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 23, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,454
Apr 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 19, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 45,659
Apr 18, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 17, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 293,098
Apr 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 15, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 99,145
Apr 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 11, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 546,004
Apr 10, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 520,224
Apr 9, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 67,522
Apr 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 7,216
Apr 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 7,646
Apr 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 1,636
Apr 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 28, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 20, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 15, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 14, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 13, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 12, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 13,333
Mar 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,817
Feb 21, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 20, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 14, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 13, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 66,363
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 5, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 14,102
Feb 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 5,000
Feb 1, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 31, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 53,161
Jan 30, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 29, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 24, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 100,000
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 66
Jan 18, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 17, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 69,054
Jan 12, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 66,667
Jan 11, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 10, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 9, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 8, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 5, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 4, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 3, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 2, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 29, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 28, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 27, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 22, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 21, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 20, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 19, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 18, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 15, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 14, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 13, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 12, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 11, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 8, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 6, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 5, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 4, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 1, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 30, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 29, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 28, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 27, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 24, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 23, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 22, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 21, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 20, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 17, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 16, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 58
Nov 15, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 14, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 13, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 10, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 9, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 8, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 6, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 3, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 2, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 1, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 31, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 30, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 27, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 26, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 25, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -

Related Tickers