ActivePort Group Ltd (ASX:ATV)
Australia · Delayed Price · Currency is AUD 0.0100
-0.0010 (-9.09%)
Oct 7, 2026, 4:10 PM AEST
ActivePort Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 992,434 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 14,376,632 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 3,145 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 1,851,566 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,020,749 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,903,847 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,913,977 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.00% | 1,816,908 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | 55,031 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 2,488,097 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 4,425,859 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,163,415 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,480,000 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 12,156,446 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 146,592 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,704,046 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 2,001,691 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 893,518 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,061,377 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 2,829,340 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 7,477,508 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,826,844 |
| Sep 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 4,471,768 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 503,065 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 225,722 |
| Sep 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.11% | 7,890,912 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 319,885 |
| Aug 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 9,632,310 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | 745,002 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.57% | 579,121 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,673 |
| Aug 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 131,930 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 104,399 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 3,657,631 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 750 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 974,996 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 570,000 |
| Aug 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,048,050 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 4,800,484 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 430,867 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,036,993 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,514,677 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,213,713 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,346,117 |
| Aug 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 18,671,100 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 7,189,505 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.45% | 7,637,341 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 327,777 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 824,504 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.37% | 2,172,520 |