ActivEX Limited (ASX:AIV)
Australia · Delayed Price · Currency is AUD 0.0180
0.00 (0.00%)
Jul 14, 2026, 3:59 PM AEST
ActivEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 311,220 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -29.17% | 209,096 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 416 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,858 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 625 |
| Jun 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 618,236 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 74,880 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 170,216 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 144,841 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.08% | 109,116 |
| Jun 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.78% | 80,000 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 368,231 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 104,147 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 9,000 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.39% | 21,084 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 1,111 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,549 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 105,000 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 114,663 |
| Jun 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 626,523 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 165,511 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 324,519 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 300,000 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 516,220 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 491 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 112,631 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 310,474 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 198,092 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 520,000 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 400,000 |
| May 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 181,302 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 106,751 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 40,352 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,324 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 30,000 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 132,629 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,240 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 58 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 32,000 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 94 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,292 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 198,320 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 728 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 20,000 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 15,109 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 52,386 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 12,601 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 71,884 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 759 |