ActivePort Group Ltd (ASX:ATV)
Australia · Delayed Price · Currency is AUD 0.0150
0.00 (0.00%)
Aug 7, 2026, 3:29 PM AEST
ActivePort Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 26,447,470 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 12,547,840 |
| Jun 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 34,733,720 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.00% | 40,582,970 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 6,225,545 |
| Jun 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 14.29% | 35,084,790 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 18,138,410 |
| Jun 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 28.57% | 4,063,838 |
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 286,500 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 530,672 |
| May 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 3,759,576 |
| May 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 1,573,195 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 930,869 |