ASX - Delayed Quote AUD

ActivEX Limited (AIV.AX)

0.0070

0.0000

(0.00%)

At close: 12:15:33 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	79,436
Jan 29, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	4,600
Jan 28, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	67,099
Jan 24, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	27,777
Jan 23, 2025	0.0070	0.0090	0.0070	0.0090	0.0090	27,787
Jan 22, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	2,747
Jan 21, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 20, 2025	0.0070	0.0070	0.0050	0.0070	0.0070	169,933
Jan 17, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 16, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 15, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	150,000
Jan 13, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	200
Jan 9, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 8, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 7, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 6, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 3, 2025	0.0080	0.0080	0.0060	0.0060	0.0060	315,400
Jan 2, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,534
Dec 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 16, 2024	0.0090	0.0090	0.0070	0.0080	0.0080	736,206
Dec 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	51
Dec 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 6, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 2, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	44,242
Nov 28, 2024	0.0110	0.0110	0.0090	0.0090	0.0090	500,000
Nov 27, 2024	0.0160	0.0160	0.0110	0.0110	0.0110	262,524
Nov 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	16,418
Nov 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 21, 2024	0.0130	0.0160	0.0120	0.0160	0.0160	275,086
Nov 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	9,286
Nov 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	715
Nov 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 13, 2024	0.0170	0.0170	0.0140	0.0160	0.0160	740,033
Nov 12, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	168,103
Nov 11, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	247,277
Nov 8, 2024	0.0180	0.0180	0.0130	0.0130	0.0130	350,256
Nov 7, 2024	0.0140	0.0190	0.0140	0.0180	0.0180	614,415
Nov 6, 2024	0.0110	0.0140	0.0110	0.0140	0.0140	185,835
Nov 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,483,053
Oct 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	129,000
Oct 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	86,009
Oct 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	43,000
Oct 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	111,465
Oct 24, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	50,691
Oct 23, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	83,924
Oct 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 21, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	413,167
Oct 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	67,833
Oct 17, 2024	0.0080	0.0110	0.0080	0.0110	0.0110	611,568
Oct 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 14, 2024	0.0060	0.0070	0.0055	0.0070	0.0070	826,529
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	80,000
Oct 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	333,924
Oct 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	826
Oct 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,600
Sep 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,990
Sep 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 23, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	508,010
Sep 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	429
Sep 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	40,000
Sep 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
Sep 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	60,000
Sep 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	310,000
Sep 4, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	41,193
Sep 3, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	15
Aug 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	110,012
Aug 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	408
Aug 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,250
Aug 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	13
Aug 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	21
Aug 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
Aug 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	192
Aug 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 7, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	19
Aug 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 5, 2024	0.0080	0.0080	0.0050	0.0080	0.0080	337,822
Aug 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	737
Jul 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 30, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	333,708
Jul 29, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	160,132
Jul 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 19, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	250,235
Jul 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 1, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	210,676
Jun 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,000
Jun 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,750
Jun 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	499
Jun 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,000
May 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	111,924
May 29, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	709,822
May 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 24, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,100,000
May 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
May 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	595,540
May 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 13, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	308,767
May 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	201,427
May 9, 2024	0.0050	0.0070	0.0050	0.0050	0.0050	582,360
May 8, 2024	0.0060	0.0060	0.0040	0.0040	0.0040	1,175,329
May 7, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	291,295
May 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 3, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	884,134
May 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,212,500
Apr 26, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	346,289
Apr 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,454
Apr 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	45,659
Apr 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 17, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	293,098
Apr 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 15, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	99,145
Apr 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 11, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	546,004
Apr 10, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	520,224
Apr 9, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	67,522
Apr 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,216
Apr 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	7,646
Apr 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,636
Apr 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	13,333
Mar 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,817
Feb 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	66,363
Feb 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 5, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	14,102
Feb 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,000
Feb 1, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	53,161
Jan 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-

AOA.AX Ausmon Resources Limited

0.0020

0.00%

AM7.AX Arcadia Minerals Limited

0.0200

0.00%

AM5.AX Antares Metals Limited

0.0140

0.00%

ALB.AX Albion Resources Limited

0.0410

+2.50%

AHN.AX Athena Resources Limited

0.0040

0.00%

ACS.AX Accent Resources NL

0.0060

0.00%

ADV.AX Ardiden Limited

0.1400

+3.70%

ANX.AX Anax Metals Limited

0.0100

0.00%

ACP.AX Audalia Resources Limited

0.0220

0.00%

AKN.AX AuKing Mining Limited

0.0040

-20.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ActivEX Limited (AIV.AX)

Related Tickers