Activeport Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.010	0.010	0.009	0.009	0.009	1,825,877
2025-05-23	0.010	0.010	0.010	0.010	0.010	8,973
2025-05-22	0.009	0.010	0.009	0.010	0.010	1,682,924
2025-05-21	0.009	0.010	0.009	0.009	0.009	1,978,213
2025-05-20	0.007	0.009	0.007	0.009	0.009	2,859,781
2025-05-19	0.008	0.008	0.007	0.007	0.007	1,266,689
2025-05-16	0.007	0.008	0.007	0.008	0.008	1,560,489
2025-05-15	0.007	0.007	0.007	0.007	0.007	0
2025-05-14	0.007	0.007	0.007	0.007	0.007	54,887
2025-05-13	0.007	0.007	0.007	0.007	0.007	713,484
2025-05-12	0.007	0.007	0.007	0.007	0.007	1,259,745
2025-05-09	0.008	0.008	0.008	0.008	0.008	291
2025-05-08	0.008	0.008	0.008	0.008	0.008	300,000
2025-05-07	0.008	0.008	0.008	0.008	0.008	299,999
2025-05-06	0.008	0.008	0.008	0.008	0.008	0
2025-05-05	0.008	0.008	0.008	0.008	0.008	1,973,824
2025-05-02	0.009	0.009	0.009	0.009	0.009	50,223
2025-05-01	0.009	0.009	0.009	0.009	0.009	311,783
2025-04-30	0.009	0.009	0.009	0.009	0.009	311,249
2025-04-29	0.009	0.009	0.009	0.009	0.009	3,718,196
2025-04-28	0.012	0.012	0.010	0.010	0.010	1,679,723
2025-04-24	0.012	0.012	0.011	0.011	0.011	390,400
2025-04-23	0.011	0.012	0.011	0.012	0.012	97,750
2025-04-22	0.012	0.012	0.012	0.012	0.012	83,333
2025-04-17	0.012	0.012	0.012	0.012	0.012	83,250
2025-04-16	0.013	0.013	0.013	0.013	0.013	0
2025-04-15	0.013	0.013	0.013	0.013	0.013	0
2025-04-14	0.013	0.013	0.013	0.013	0.013	240,384
2025-04-11	0.013	0.013	0.013	0.013	0.013	0
2025-04-10	0.013	0.013	0.013	0.013	0.013	0
2025-04-09	0.014	0.014	0.013	0.013	0.013	651,172
2025-04-08	0.012	0.013	0.012	0.012	0.012	631,758
2025-04-07	0.015	0.015	0.015	0.015	0.015	0
2025-04-04	0.015	0.015	0.015	0.015	0.015	0
2025-04-03	0.013	0.015	0.013	0.015	0.015	130,000
2025-04-02	0.015	0.015	0.015	0.015	0.015	0
2025-04-01	0.015	0.015	0.015	0.015	0.015	0
2025-03-31	0.015	0.015	0.015	0.015	0.015	651,800
2025-03-28	0.014	0.015	0.014	0.014	0.014	931,669
2025-03-27	0.014	0.014	0.014	0.014	0.014	50,000
2025-03-26	0.013	0.014	0.013	0.014	0.014	369,642
2025-03-25	0.012	0.012	0.012	0.012	0.012	172,423
2025-03-24	0.013	0.013	0.013	0.013	0.013	0
2025-03-21	0.012	0.013	0.012	0.013	0.013	159,401
2025-03-20	0.012	0.012	0.012	0.012	0.012	400,000
2025-03-19	0.012	0.012	0.012	0.012	0.012	100,000
2025-03-18	0.012	0.012	0.012	0.012	0.012	60,000
2025-03-17	0.012	0.012	0.012	0.012	0.012	94,385
2025-03-14	0.013	0.013	0.012	0.012	0.012	219,721
2025-03-13	0.013	0.013	0.013	0.013	0.013	76,923
2025-03-12	0.013	0.013	0.013	0.013	0.013	719,066
2025-03-11	0.013	0.013	0.013	0.013	0.013	0
2025-03-10	0.013	0.013	0.013	0.013	0.013	0
2025-03-07	0.013	0.013	0.013	0.013	0.013	0
2025-03-06	0.013	0.013	0.013	0.013	0.013	0
2025-03-05	0.013	0.013	0.013	0.013	0.013	1,000,000
2025-03-04	0.013	0.013	0.012	0.012	0.012	584,196
2025-03-03	0.014	0.014	0.012	0.012	0.012	1,279,517
2025-02-28	0.012	0.014	0.011	0.014	0.014	2,608,884
2025-02-27	0.013	0.013	0.013	0.013	0.013	100,000

← NewerPage 7 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.