Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

ActivEX Limited (AIV.AX)

Compare
0.0090
0.0000
(0.00%)
At close: 2:33:12 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.00900.00900.00900.00900.0090-
Apr 14, 20250.00900.00900.00900.00900.0090-
Apr 11, 20250.00900.00900.00900.00900.0090-
Apr 10, 20250.00900.00900.00900.00900.0090-
Apr 9, 20250.00900.00900.00900.00900.0090-
Apr 8, 20250.00900.00900.00900.00900.0090-
Apr 7, 20250.00900.00900.00900.00900.0090-
Apr 4, 20250.00900.00900.00900.00900.0090-
Apr 3, 20250.00900.00900.00900.00900.0090-
Apr 2, 20250.00900.00900.00900.00900.0090-
Apr 1, 20250.00900.00900.00900.00900.0090-
Mar 31, 20250.00900.00900.00900.00900.00901
Mar 28, 20250.00900.00900.00900.00900.0090101,016
Mar 27, 20250.00900.00900.00900.00900.0090-
Mar 26, 20250.00900.00900.00900.00900.0090-
Mar 25, 20250.00900.00900.00900.00900.0090-
Mar 24, 20250.00900.00900.00900.00900.0090-
Mar 21, 20250.00900.00900.00900.00900.0090-
Mar 20, 20250.00900.00900.00900.00900.0090-
Mar 19, 20250.00900.00900.00900.00900.0090-
Mar 18, 20250.00900.00900.00900.00900.0090-
Mar 17, 20250.00900.00900.00900.00900.00901
Mar 14, 20250.00900.00900.00900.00900.0090-
Mar 13, 20250.00900.00900.00900.00900.0090-
Mar 12, 20250.00900.00900.00900.00900.0090-
Mar 11, 20250.00900.00900.00900.00900.0090-
Mar 10, 20250.00800.00900.00800.00900.00901,769
Mar 7, 20250.00900.00900.00800.00800.00801,257
Mar 6, 20250.00900.00900.00900.00900.00901
Mar 5, 20250.00900.00900.00900.00900.00901
Mar 4, 20250.00900.00900.00900.00900.00901
Mar 3, 20250.00900.00900.00900.00900.0090212,828
Feb 28, 20250.00900.00900.00900.00900.0090-
Feb 27, 20250.00900.00900.00900.00900.0090-
Feb 26, 20250.00900.00900.00900.00900.0090-
Feb 25, 20250.00900.00900.00900.00900.0090-
Feb 24, 20250.01000.01000.00900.00900.009087,174
Feb 21, 20250.01000.01000.01000.01000.0100100,001
Feb 20, 20250.00900.00900.00900.00900.00901
Feb 19, 20250.00900.00900.00900.00900.00901
Feb 18, 20250.00900.00900.00900.00900.0090-
Feb 17, 20250.00900.00900.00900.00900.0090-
Feb 14, 20250.00900.00900.00900.00900.0090-
Feb 13, 20250.00900.00900.00900.00900.009033,361
Feb 12, 20250.00900.00900.00900.00900.0090-
Feb 11, 20250.00800.00900.00800.00900.0090100,001
Feb 10, 20250.01100.01100.00800.00800.0080201,071
Feb 7, 20250.01100.01100.01100.01100.0110-
Feb 6, 20250.01000.01100.01000.01100.0110250,000
Feb 5, 20250.00800.01100.00800.01100.0110500,000
Feb 4, 20250.00800.00800.00800.00800.0080-
Feb 3, 20250.00800.00800.00800.00800.0080-
Jan 31, 20250.00800.00800.00800.00800.0080220,201
Jan 30, 20250.00700.00700.00700.00700.007079,436
Jan 29, 20250.00700.00700.00700.00700.00704,600
Jan 28, 20250.00800.00800.00800.00800.008067,099
Jan 24, 20250.00900.00900.00800.00800.008027,777
Jan 23, 20250.00700.00900.00700.00900.009027,787
Jan 22, 20250.00600.00700.00600.00700.00702,747
Jan 21, 20250.00700.00700.00700.00700.0070-
Jan 20, 20250.00700.00700.00500.00700.0070169,933
Jan 17, 20250.00700.00700.00700.00700.0070-
Jan 16, 20250.00700.00700.00700.00700.0070-
Jan 15, 20250.00700.00700.00700.00700.0070-
Jan 14, 20250.00700.00700.00700.00700.0070150,000
Jan 13, 20250.00700.00700.00700.00700.0070-
Jan 10, 20250.00700.00700.00700.00700.0070200
Jan 9, 20250.00600.00600.00600.00600.0060-
Jan 8, 20250.00600.00600.00600.00600.0060-
Jan 7, 20250.00600.00600.00600.00600.0060-
Jan 6, 20250.00600.00600.00600.00600.0060-
Jan 3, 20250.00800.00800.00600.00600.0060315,400
Jan 2, 20250.00800.00800.00800.00800.0080-
Dec 31, 20240.00800.00800.00800.00800.0080-
Dec 30, 20240.00800.00800.00800.00800.0080-
Dec 27, 20240.00800.00800.00800.00800.0080-
Dec 24, 20240.00800.00800.00800.00800.0080-
Dec 23, 20240.00800.00800.00800.00800.0080-
Dec 20, 20240.00800.00800.00800.00800.0080-
Dec 19, 20240.00800.00800.00800.00800.0080-
Dec 18, 20240.00800.00800.00800.00800.00802,534
Dec 17, 20240.00800.00800.00800.00800.0080-
Dec 16, 20240.00900.00900.00700.00800.0080736,206
Dec 13, 20240.00900.00900.00900.00900.009051
Dec 12, 20240.00900.00900.00900.00900.0090-
Dec 11, 20240.00900.00900.00900.00900.0090-
Dec 10, 20240.00900.00900.00900.00900.0090-
Dec 9, 20240.00900.00900.00900.00900.0090-
Dec 6, 20240.00900.00900.00900.00900.0090-
Dec 5, 20240.00900.00900.00900.00900.0090-
Dec 4, 20240.00900.00900.00900.00900.0090-
Dec 3, 20240.00900.00900.00900.00900.0090-
Dec 2, 20240.00900.00900.00900.00900.0090-
Nov 29, 20240.00900.00900.00900.00900.009044,242
Nov 28, 20240.01100.01100.00900.00900.0090500,000
Nov 27, 20240.01600.01600.01100.01100.0110262,524
Nov 26, 20240.01600.01600.01600.01600.0160-
Nov 25, 20240.01600.01600.01600.01600.016016,418
Nov 22, 20240.01600.01600.01600.01600.0160-
Nov 21, 20240.01300.01600.01200.01600.0160275,086
Nov 20, 20240.01300.01300.01300.01300.01309,286
Nov 19, 20240.01400.01400.01400.01400.0140-
Nov 18, 20240.01400.01400.01400.01400.0140715
Nov 15, 20240.01600.01600.01600.01600.0160-
Nov 14, 20240.01600.01600.01600.01600.0160-
Nov 13, 20240.01700.01700.01400.01600.0160740,033
Nov 12, 20240.01800.01800.01700.01700.0170168,103
Nov 11, 20240.01400.01500.01400.01500.0150247,277
Nov 8, 20240.01800.01800.01300.01300.0130350,256
Nov 7, 20240.01400.01900.01400.01800.0180614,415
Nov 6, 20240.01100.01400.01100.01400.0140185,835
Nov 5, 20240.01000.01000.01000.01000.0100-
Nov 4, 20240.01000.01000.01000.01000.0100-
Nov 1, 20240.01000.01000.01000.01000.01001,483,053
Oct 31, 20240.00900.00900.00900.00900.0090129,000
Oct 30, 20240.01200.01200.01200.01200.012086,009
Oct 29, 20240.01200.01200.01200.01200.012043,000
Oct 28, 20240.01100.01100.01100.01100.0110-
Oct 25, 20240.01100.01100.01100.01100.0110111,465
Oct 24, 20240.01300.01300.01100.01100.011050,691
Oct 23, 20240.01400.01400.01300.01300.013083,924
Oct 22, 20240.01300.01300.01300.01300.0130-
Oct 21, 20240.01200.01300.01200.01300.0130413,167
Oct 18, 20240.01200.01200.01200.01200.012067,833
Oct 17, 20240.00800.01100.00800.01100.0110611,568
Oct 16, 20240.00700.00700.00700.00700.0070-
Oct 15, 20240.00700.00700.00700.00700.0070-
Oct 14, 20240.00600.00700.00550.00700.0070826,529
Oct 11, 20240.00500.00500.00500.00500.0050-
Oct 10, 20240.00500.00500.00500.00500.005080,000
Oct 9, 20240.00400.00400.00400.00400.0040-
Oct 8, 20240.00400.00400.00400.00400.0040-
Oct 7, 20240.00400.00400.00400.00400.0040-
Oct 4, 20240.00400.00400.00400.00400.0040333,924
Oct 3, 20240.00500.00500.00500.00500.0050826
Oct 2, 20240.00500.00500.00500.00500.0050-
Oct 1, 20240.00500.00500.00500.00500.0050-
Sep 30, 20240.00500.00500.00500.00500.0050-
Sep 27, 20240.00500.00500.00500.00500.00501,600
Sep 26, 20240.00400.00400.00400.00400.0040-
Sep 25, 20240.00400.00400.00400.00400.00401,990
Sep 24, 20240.00500.00500.00500.00500.0050-
Sep 23, 20240.00600.00600.00500.00500.0050508,010
Sep 20, 20240.00600.00600.00600.00600.0060-
Sep 19, 20240.00600.00600.00600.00600.0060-
Sep 18, 20240.00600.00600.00600.00600.0060-
Sep 17, 20240.00600.00600.00600.00600.0060-
Sep 16, 20240.00600.00600.00600.00600.0060429
Sep 13, 20240.00600.00600.00600.00600.0060-
Sep 12, 20240.00600.00600.00600.00600.0060-
Sep 11, 20240.00600.00600.00600.00600.006040,000
Sep 10, 20240.00600.00600.00600.00600.0060-
Sep 9, 20240.00600.00600.00600.00600.006050,000
Sep 6, 20240.00600.00600.00600.00600.006060,000
Sep 5, 20240.00900.00900.00900.00900.0090310,000
Sep 4, 20240.00700.00700.00700.00700.007041,193
Sep 3, 20240.00700.00700.00700.00700.0070-
Sep 2, 20240.00700.00700.00700.00700.0070-
Aug 30, 20240.00700.00700.00700.00700.0070-
Aug 29, 20240.00700.00700.00700.00700.0070-
Aug 28, 20240.00700.00700.00700.00700.007015
Aug 27, 20240.00700.00700.00700.00700.0070-
Aug 26, 20240.00700.00700.00700.00700.0070-
Aug 23, 20240.00700.00700.00700.00700.0070-
Aug 22, 20240.00700.00700.00700.00700.0070-
Aug 21, 20240.00700.00700.00700.00700.0070110,012
Aug 20, 20240.00800.00800.00800.00800.0080-
Aug 19, 20240.00800.00800.00800.00800.0080408
Aug 16, 20240.00800.00800.00800.00800.0080-
Aug 15, 20240.00800.00800.00800.00800.00801,250
Aug 14, 20240.00800.00800.00800.00800.008013
Aug 13, 20240.00800.00800.00800.00800.008021
Aug 12, 20240.00800.00800.00800.00800.00801,000
Aug 9, 20240.00800.00800.00800.00800.0080192
Aug 8, 20240.00800.00800.00800.00800.0080-
Aug 7, 20240.00800.00800.00800.00800.008019
Aug 6, 20240.00800.00800.00800.00800.0080-
Aug 5, 20240.00800.00800.00500.00800.0080337,822
Aug 2, 20240.00800.00800.00800.00800.0080-
Aug 1, 20240.00800.00800.00800.00800.0080737
Jul 31, 20240.00800.00800.00800.00800.0080-
Jul 30, 20240.00700.00800.00700.00800.0080333,708
Jul 29, 20240.00700.00800.00700.00800.0080160,132
Jul 26, 20240.00500.00500.00500.00500.0050-
Jul 25, 20240.00500.00500.00500.00500.0050-
Jul 24, 20240.00500.00500.00500.00500.0050-
Jul 23, 20240.00500.00500.00500.00500.0050-
Jul 22, 20240.00500.00500.00500.00500.0050-
Jul 19, 20240.00600.00600.00500.00500.0050250,235
Jul 18, 20240.00600.00600.00600.00600.0060-
Jul 17, 20240.00600.00600.00600.00600.0060-
Jul 16, 20240.00600.00600.00600.00600.0060-
Jul 15, 20240.00600.00600.00600.00600.0060-
Jul 12, 20240.00600.00600.00600.00600.0060-
Jul 11, 20240.00600.00600.00600.00600.0060-
Jul 10, 20240.00600.00600.00600.00600.0060-
Jul 9, 20240.00600.00600.00600.00600.0060-
Jul 8, 20240.00600.00600.00600.00600.0060-
Jul 5, 20240.00600.00600.00600.00600.0060-
Jul 4, 20240.00600.00600.00600.00600.0060-
Jul 3, 20240.00600.00600.00600.00600.0060-
Jul 2, 20240.00600.00600.00600.00600.0060-
Jul 1, 20240.00600.00600.00600.00600.0060-
Jun 28, 20240.00600.00600.00600.00600.0060-
Jun 27, 20240.00600.00600.00600.00600.0060-
Jun 26, 20240.00600.00600.00600.00600.0060-
Jun 25, 20240.00600.00600.00600.00600.0060-
Jun 24, 20240.00600.00600.00600.00600.0060210,676
Jun 21, 20240.00500.00500.00500.00500.00506,000
Jun 20, 20240.00500.00500.00500.00500.005020,750
Jun 19, 20240.00500.00500.00500.00500.0050-
Jun 18, 20240.00500.00500.00500.00500.0050499
Jun 17, 20240.00500.00500.00500.00500.0050-
Jun 14, 20240.00500.00500.00500.00500.0050-
Jun 13, 20240.00500.00500.00500.00500.0050-
Jun 12, 20240.00500.00500.00500.00500.0050-
Jun 11, 20240.00500.00500.00500.00500.0050-
Jun 7, 20240.00500.00500.00500.00500.0050-
Jun 6, 20240.00500.00500.00500.00500.0050-
Jun 5, 20240.00500.00500.00500.00500.0050-
Jun 4, 20240.00500.00500.00500.00500.0050-
Jun 3, 20240.00500.00500.00500.00500.0050-
May 31, 20240.00500.00500.00500.00500.00507,000
May 30, 20240.00500.00500.00500.00500.0050111,924
May 29, 20240.00400.00500.00400.00500.0050709,822
May 28, 20240.00500.00500.00500.00500.0050-
May 27, 20240.00500.00500.00500.00500.0050-
May 24, 20240.00400.00500.00400.00500.00501,100,000
May 23, 20240.00400.00400.00400.00400.0040-
May 22, 20240.00400.00400.00400.00400.004050,000
May 21, 20240.00400.00400.00400.00400.0040-
May 20, 20240.00400.00400.00400.00400.0040595,540
May 17, 20240.00400.00400.00400.00400.0040-
May 16, 20240.00400.00400.00400.00400.0040-
May 15, 20240.00400.00400.00400.00400.0040-
May 14, 20240.00400.00400.00400.00400.0040-
May 13, 20240.00500.00500.00400.00400.0040308,767
May 10, 20240.00500.00500.00500.00500.0050201,427
May 9, 20240.00500.00700.00500.00500.0050582,360
May 8, 20240.00600.00600.00400.00400.00401,175,329
May 7, 20240.00700.00700.00600.00600.0060291,295
May 6, 20240.00600.00600.00600.00600.0060-
May 3, 20240.00700.00700.00600.00600.0060884,134
May 2, 20240.00700.00700.00700.00700.0070-
May 1, 20240.00700.00700.00700.00700.0070-
Apr 30, 20240.00700.00700.00700.00700.0070-
Apr 29, 20240.00700.00700.00700.00700.00701,212,500
Apr 26, 20240.00800.00800.00700.00700.0070346,289
Apr 24, 20240.00800.00800.00800.00800.0080-
Apr 23, 20240.00800.00800.00800.00800.00802,454
Apr 22, 20240.00800.00800.00800.00800.0080-
Apr 19, 20240.00800.00800.00800.00800.008045,659
Apr 18, 20240.00800.00800.00800.00800.0080-
Apr 17, 20240.00900.00900.00800.00800.0080293,098
Apr 16, 20240.00800.00800.00800.00800.0080-
Apr 15, 20240.00900.00900.00800.00800.008099,145

Related Tickers

HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
CR1.AX Constellation Resources Limited
0.1700
0.00%
 
REC.AX Recharge Metals Limited
0.0130
0.00%
 
PSL.AX Paterson Resources Ltd
0.0090
0.00%
 
EE1.AX EARTHSENE FPO [EE1]
0.0070
0.00%
 
AUG.AX Augustus Minerals Ltd
0.0370
0.00%