ActivePort Group Ltd (ASX:ATV)
Australia · Delayed Price · Currency is AUD 0.0220
0.00 (0.00%)
At close: Dec 5, 2025
ActivePort Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000,029 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,673,446 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 12,628,700 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 6,705,420 |
| Dec 1, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.33% | 11,904,680 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 18,116,268 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 5,785,403 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,244,652 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,868,644 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,186,251 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 7,762,338 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 3,308,527 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,317,786 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 8,821,932 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 6,372,873 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 8,803,629 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.86% | 16,449,280 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 9,061,030 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 12,933,650 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,062,461 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 4,881,363 |
| Nov 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,012,047 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 3,374,542 |
| Nov 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,282,523 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 11,008,570 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,916,390 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 18,518,310 |
| Oct 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 11,993,680 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 17,118,790 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 31,998,870 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 9,188,259 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 7,269,182 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,022,020 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.90% | 14,586,320 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 7,032,329 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,551,061 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 12,462,530 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 9,093,365 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 12,263,290 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.51% | 12,234,150 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 5,376,814 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 7,646,727 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 16,250,950 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,119,265 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.36% | 19,757,690 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.41% | 37,524,420 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 7,629,980 |
| Oct 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 8,604,553 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 9,973,822 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 19,098,450 |