ActivePort Group Ltd (ASX:ATV)
Australia · Delayed Price · Currency is AUD 0.0140
-0.0005 (-3.45%)
Aug 27, 2026, 1:04 PM AEST
ActivePort Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,116,212 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 15,386,903 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,908,719 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 9,558,738 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 7,693,451 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 21,224,970 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 8,880,690 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 753,428 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 3,711,388 |
| Jul 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 3,143,056 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 6,125,729 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,968,389 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 5,139,246 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 449,447 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,308,696 |
| Jul 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.33% | 7,749,542 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 13,256,117 |
| Jun 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.00% | 12,885,776 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 3,109,548 |
| Jun 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.35% | 12,810,990 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 51,367,806 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 11,420,221 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 16,344,854 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 2,180,228 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 12,840,360 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,611,755 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 7,483,759 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,634,866 |