Activeport Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.012	0.014	0.010	0.013	0.013	11,420,599
2025-02-25	0.014	0.015	0.014	0.015	0.015	389,050
2025-02-24	0.015	0.016	0.015	0.015	0.015	208,745
2025-02-21	0.016	0.016	0.015	0.015	0.015	210,000
2025-02-20	0.015	0.015	0.015	0.015	0.015	275,000
2025-02-19	0.015	0.015	0.015	0.015	0.015	200,000
2025-02-18	0.016	0.016	0.016	0.016	0.016	0
2025-02-17	0.017	0.017	0.016	0.016	0.016	346,757
2025-02-14	0.017	0.017	0.017	0.017	0.017	1,077,699
2025-02-13	0.018	0.018	0.018	0.018	0.018	501,787
2025-02-12	0.018	0.018	0.018	0.018	0.018	233,861
2025-02-11	0.021	0.021	0.018	0.018	0.018	2,372,251
2025-02-10	0.020	0.020	0.020	0.020	0.019	477,599
2025-02-07	0.020	0.020	0.020	0.020	0.019	1,424,039
2025-02-06	0.017	0.017	0.017	0.017	0.017	0
2025-02-05	0.017	0.018	0.017	0.017	0.017	10,125
2025-02-04	0.017	0.018	0.017	0.017	0.017	1,150,725
2025-02-03	0.017	0.018	0.017	0.018	0.018	1,041,218
2025-01-31	0.017	0.017	0.017	0.017	0.017	0
2025-01-30	0.017	0.017	0.017	0.017	0.017	300
2025-01-29	0.017	0.017	0.017	0.017	0.017	165
2025-01-28	0.016	0.016	0.016	0.016	0.016	5
2025-01-24	0.016	0.016	0.016	0.016	0.016	760,330
2025-01-23	0.016	0.016	0.016	0.016	0.016	733,827
2025-01-22	0.016	0.016	0.016	0.016	0.016	0
2025-01-21	0.016	0.017	0.015	0.016	0.016	824,007
2025-01-20	0.016	0.016	0.016	0.016	0.016	122,228
2025-01-17	0.016	0.016	0.015	0.015	0.015	429,652
2025-01-16	0.016	0.016	0.016	0.016	0.016	0
2025-01-15	0.016	0.016	0.016	0.016	0.016	0
2025-01-14	0.016	0.016	0.016	0.016	0.016	0
2025-01-13	0.016	0.016	0.016	0.016	0.016	62,500
2025-01-10	0.016	0.016	0.016	0.016	0.016	0
2025-01-09	0.016	0.016	0.016	0.016	0.016	0
2025-01-08	0.016	0.016	0.016	0.016	0.016	101,776
2025-01-07	0.017	0.017	0.015	0.016	0.016	1,223,202
2025-01-06	0.017	0.017	0.016	0.016	0.016	1,018,197
2025-01-03	0.017	0.017	0.017	0.017	0.017	250,402
2025-01-02	0.017	0.017	0.017	0.017	0.017	52,818
2024-12-31	0.017	0.017	0.017	0.017	0.017	54,961
2024-12-30	0.017	0.017	0.017	0.017	0.017	22,855
2024-12-27	0.020	0.020	0.020	0.020	0.019	0
2024-12-24	0.020	0.020	0.020	0.020	0.019	0
2024-12-23	0.020	0.020	0.020	0.020	0.019	0
2024-12-20	0.020	0.020	0.020	0.020	0.019	0
2024-12-19	0.017	0.020	0.017	0.020	0.019	850,066
2024-12-18	0.017	0.018	0.016	0.018	0.018	3,348,543
2024-12-17	0.017	0.017	0.017	0.017	0.017	500,000
2024-12-16	0.018	0.018	0.018	0.018	0.018	796,030
2024-12-13	0.017	0.017	0.017	0.017	0.017	0
2024-12-12	0.017	0.017	0.017	0.017	0.017	510,346
2024-12-11	0.017	0.017	0.017	0.017	0.017	211,821
2024-12-10	0.018	0.018	0.018	0.018	0.018	0
2024-12-09	0.018	0.018	0.018	0.018	0.018	1,522,015
2024-12-06	0.018	0.020	0.018	0.020	0.019	773,105
2024-12-05	0.018	0.018	0.018	0.018	0.018	403,664
2024-12-04	0.018	0.018	0.017	0.017	0.017	24,097
2024-12-03	0.018	0.018	0.018	0.018	0.018	72,973
2024-12-02	0.017	0.017	0.017	0.017	0.017	70,000
2024-11-29	0.018	0.018	0.018	0.018	0.018	832,560

← NewerPage 8 of 22 · 1,265 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.