ASX - Delayed Quote AUD

ActivEX Limited (AIV.AX)

0.0070 -0.0010 (-12.50%)
At close: April 26 at 1:23 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
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 -
Oct 24, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 23, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 20, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 19, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 147,560
Oct 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,663
Oct 17, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 16, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 13, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 12, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 11, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 10, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 9, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 6, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 5, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 100,000
Oct 4, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 7,500
Oct 3, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 2, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 29, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 28, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 27, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 145,570
Sep 26, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 17,142
Sep 13, 2023 0.0170 0.0170 0.0150 0.0150 0.0150 138,291
Sep 12, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 11, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 8, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 6, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 5, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 4, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 6,000
Sep 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 10,178
Aug 31, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Aug 30, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Aug 29, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Aug 28, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Aug 25, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 50,000
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 14,691
Jul 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,568
Jul 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 37,500
Jul 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 16
Jul 5, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jul 4, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jul 3, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jun 30, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jun 29, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jun 28, 2023 0.0200 0.0200 0.0170 0.0170 0.0170 140,193
Jun 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,650
Jun 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 29,171
Jun 21, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 20, 2023 0.0260 0.0260 0.0220 0.0220 0.0220 77,588
Jun 19, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 16, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 6,487
Jun 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 42,354
Jun 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100
Jun 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 404
Jun 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 57,142
May 19, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 18, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 17, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 16, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 15, 2023 0.0250 0.0250 0.0220 0.0220 0.0220 125,000
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200,000
May 11, 2023 0.0300 0.0300 0.0280 0.0300 0.0300 200,000
May 10, 2023 0.0310 0.0310 0.0300 0.0310 0.0310 200,000
May 9, 2023 0.0280 0.0300 0.0280 0.0300 0.0300 200,000
May 8, 2023 0.0280 0.0280 0.0270 0.0270 0.0270 200,000
May 5, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 100,000
May 4, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 200,000
May 3, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 47,097
May 2, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 1, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Apr 28, 2023 0.0240 0.0240 0.0230 0.0230 0.0230 161,829
Apr 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -

Related Tickers

ACP.AX Audalia Resources Limited
0.0200
0.00%
 
BOA.AX Boadicea Resources Ltd
0.0280
0.00%
 
C29.AX C29 Metals Limited
0.0710
-2.74%
 
AMM.AX Armada Metals Limited
0.0200
0.00%
 
BM8.AX Battery Age Minerals Ltd
0.0950
-2.06%
 
AYT.AX Austin Metals Limited
0.0050
0.00%
 
BNZ.AX Benz Mining Corp.
0.1600
0.00%
 
AUR.AX Auris Minerals Limited
0.0100
0.00%
 
ACS.AX Accent Resources NL
0.0070
0.00%
 
BMM.AX Balkan Mining and Minerals Limited
0.0550
-1.79%