Skip to main content
ActivePort Group Ltd (ASX:ATV)
Australia flag Australia · Delayed Price · Currency is AUD
0.0120
+0.0010 (9.09%)
At close: Mar 6, 2026

ActivePort Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.010.010.010.010.019.09%1,423,604
Mar 5, 20260.010.010.010.010.01-4,997,337
Mar 4, 20260.010.010.010.010.01-859,900
Mar 3, 20260.010.010.010.010.01-2,971,689
Mar 2, 20260.010.010.010.010.01-1,203,157
Feb 27, 20260.010.010.010.010.01-15.38%5,724,259
Feb 26, 20260.010.010.010.010.01-538,871
Feb 25, 20260.010.010.010.010.01-13.33%746,529
Feb 24, 20260.010.020.010.020.027.14%2,648,692
Feb 23, 20260.010.010.010.010.017.69%1,206,598
Feb 20, 20260.010.010.010.010.01-221,903
Feb 19, 20260.010.010.010.010.01-921,030
Feb 18, 20260.010.010.010.010.018.33%1,162,514
Feb 17, 20260.010.010.010.010.01-11,658,550
Feb 16, 20260.010.010.010.010.01-14.29%10,026,300
Feb 13, 20260.010.020.010.010.01-1,753,356
Feb 12, 20260.010.010.010.010.017.69%337,151
Feb 11, 20260.010.010.010.010.01-7.14%339,176
Feb 10, 20260.020.020.010.010.01-6.67%172,810
Feb 9, 20260.020.020.020.020.027.14%544,890
Feb 6, 20260.010.010.010.010.01-34,112
Feb 5, 20260.010.010.010.010.01-609,087
Feb 4, 20260.010.020.010.010.017.69%1,423,214
Feb 3, 20260.020.020.010.010.01-13.33%4,015,215
Feb 2, 20260.020.020.010.020.02-21.05%4,734,815
Jan 30, 20260.020.020.020.020.02-5.00%387,096
Jan 29, 20260.020.020.020.020.0211.11%3,464,489
Jan 28, 20260.020.020.020.020.02-14.29%10,425,837
Jan 27, 20260.020.020.020.020.02-12.50%2,624,526
Jan 23, 20260.020.020.020.020.029.09%1,171,645
Jan 22, 20260.020.020.020.020.024.76%131,164
Jan 21, 20260.020.020.020.020.02-445,859
Jan 20, 20260.020.020.020.020.02-382,787
Jan 19, 20260.020.020.020.020.02-542,092
Jan 16, 20260.020.020.020.020.025.00%139,965
Jan 15, 20260.020.020.020.020.02-4.76%1,597,861
Jan 14, 20260.020.020.020.020.02-885,872
Jan 13, 20260.020.020.020.020.02-608,612
Jan 12, 20260.020.020.020.020.0210.53%2,704,873
Jan 9, 20260.020.020.020.020.02-9.52%2,670,465
Jan 8, 20260.020.020.020.020.02-4.55%697,583
Jan 7, 20260.020.020.020.020.02-4.35%1,064,709
Jan 6, 20260.030.030.020.020.02-8.00%1,479,447
Jan 5, 20260.020.030.020.030.03-3.85%1,774,135
Jan 2, 20260.020.030.020.030.0336.84%3,632,642
Dec 31, 20250.020.020.020.020.02-7,863
Dec 30, 20250.020.020.020.020.02-5.00%42,182
Dec 29, 20250.020.020.020.020.0211.11%503,905
Dec 24, 20250.020.020.020.020.02-2,934,834
Dec 23, 20250.020.020.020.020.02-292,507
Dec 22, 20250.020.020.020.020.02-1,033,213
Dec 19, 20250.020.020.020.020.02-2,605,206
Dec 18, 20250.020.020.020.020.02-1,241,280
Dec 17, 20250.020.020.020.020.02-5.26%1,063,834
Dec 16, 20250.020.020.020.020.02-5.00%1,361,700
Dec 15, 20250.020.020.020.020.02-4.76%6,902,061
Dec 12, 20250.020.020.020.020.0210.53%4,104,244
Dec 11, 20250.020.020.020.020.02-107,880
Dec 10, 20250.020.020.020.020.02-9.52%13,764,910
Dec 9, 20250.020.020.020.020.02-4.55%6,265,945
Dec 8, 20250.020.020.020.020.02-222,823
Dec 5, 20250.020.020.020.020.02-3,000,029
Dec 4, 20250.020.020.020.020.02-1,673,446
Dec 3, 20250.020.020.020.020.024.76%12,628,700
Dec 2, 20250.020.020.020.020.02-4.55%6,705,420
Dec 1, 20250.020.030.020.020.02-8.33%11,904,680
Nov 28, 20250.030.030.020.020.02-7.69%18,116,268
Nov 27, 20250.030.030.030.030.03-7.14%5,785,403
Nov 26, 20250.030.030.030.030.033.70%1,244,652
Nov 25, 20250.030.030.030.030.03-2,868,644
Nov 24, 20250.030.030.030.030.03-2,186,251
Nov 21, 20250.030.030.030.030.03-10.00%7,762,338
Nov 20, 20250.030.030.030.030.037.14%3,308,527
Nov 19, 20250.030.030.030.030.03-4,317,786
Nov 18, 20250.030.030.030.030.03-9.68%8,821,932
Nov 17, 20250.030.030.030.030.033.33%6,372,873
Nov 14, 20250.030.030.030.030.03-9.09%8,803,629
Nov 13, 20250.030.030.030.030.0317.86%16,449,280
Nov 12, 20250.030.030.030.030.033.70%9,061,030
Nov 11, 20250.030.030.030.030.0312.50%12,933,650
Nov 10, 20250.020.020.020.020.024.35%1,062,461
Nov 7, 20250.020.020.020.020.02-4.17%4,881,363
Nov 6, 20250.020.030.020.020.02-2,012,047
Nov 5, 20250.030.030.020.020.02-4.00%3,374,542
Nov 4, 20250.020.030.020.030.034.17%1,282,523
Nov 3, 20250.030.030.020.020.02-4.00%11,008,570
Oct 31, 20250.030.030.030.030.03-5,916,390
Oct 30, 20250.030.030.030.030.034.17%18,518,310
Oct 29, 20250.020.030.020.020.024.35%11,993,680
Oct 28, 20250.030.030.020.020.02-8.00%17,118,790
Oct 27, 20250.030.030.030.030.03-3.85%31,998,870
Oct 24, 20250.030.030.030.030.03-7.14%9,188,259
Oct 23, 20250.030.030.030.030.033.70%7,269,182
Oct 22, 20250.030.030.030.030.03-10,022,020
Oct 21, 20250.030.030.030.030.03-12.90%14,586,320
Oct 20, 20250.030.030.030.030.03-3.13%7,032,329
Oct 17, 20250.030.030.030.030.03-7,551,061
Oct 16, 20250.030.030.030.030.0310.34%12,462,530
Oct 15, 20250.030.030.030.030.03-6.45%9,093,365
Oct 14, 20250.030.030.030.030.03-3.13%12,263,290