ActivePort Group Ltd (ATV)

Sydney

Currency in AUD

Disclaimer

0.12

+0.01(+15.00%)

Closed11:03:03

Day's Range

0.11

0.12

52 wk Range

0.09

0.18

ATV Historical Data

Get free historical data for ATV. You'll find the closing price, open, high, low, change and %change of the ActivePort Group Ltd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

30/10/2023 - 30/11/2023

Date	Price	Open	High	Low	Vol.	Change %
30/11/2023	0.12	0.12	0.12	0.12		+20.00%
30/11/2023	0.12	0.12	0.12	0.12		+20.00%
29/11/2023	0.10	0.10	0.10	0.10	49.80K	0.00%
29/11/2023	0.10	0.10	0.10	0.10	49.80K	0.00%
22/11/2023	0.10	0.10	0.10	0.10		0.00%
22/11/2023	0.10	0.10	0.10	0.10		0.00%
21/11/2023	0.10	0.10	0.10	0.10	25.00K	0.00%
21/11/2023	0.10	0.10	0.10	0.10	25.00K	0.00%
17/11/2023	0.10	0.11	0.11	0.10	132.52K	-13.04%
17/11/2023	0.10	0.11	0.11	0.10	132.52K	-13.04%
16/11/2023	0.12	0.12	0.12	0.12	0.01K	0.00%
16/11/2023	0.12	0.12	0.12	0.12	0.01K	0.00%
15/11/2023	0.12	0.12	0.12	0.12	30.00K	0.00%
15/11/2023	0.12	0.12	0.12	0.12	30.00K	0.00%
09/11/2023	0.12	0.13	0.13	0.12	20.00K	0.00%
09/11/2023	0.12	0.13	0.13	0.12	20.00K	0.00%
08/11/2023	0.12	0.12	0.12	0.12	529.30K	0.00%
08/11/2023	0.12	0.12	0.12	0.12	529.30K	0.00%
07/11/2023	0.12	0.12	0.12	0.12	0.34K	0.00%
07/11/2023	0.12	0.12	0.12	0.12	0.34K	0.00%
06/11/2023	0.12	0.13	0.14	0.12	61.56K	-4.00%
06/11/2023	0.12	0.13	0.14	0.12	61.56K	-4.00%
03/11/2023	0.13	0.13	0.14	0.13	94.13K	0.00%
03/11/2023	0.13	0.13	0.14	0.13	94.13K	0.00%
01/11/2023	0.13	0.13	0.13	0.13	46.54K	0.00%
01/11/2023	0.13	0.13	0.13	0.13	46.54K	0.00%
31/10/2023	0.13	0.12	0.13	0.12	38.76K	+8.33%
31/10/2023	0.13	0.12	0.13	0.12	38.76K	+8.33%
30/10/2023	0.12	0.12	0.12	0.12	3.69K	-7.69%
30/10/2023	0.12	0.12	0.12	0.12	3.69K	0.00%

Highest

0.14

Change %

-7.69

Average

0.12

Difference

0.04

Lowest

0.10

Markets

S&P/ASX 200

7,069.20

+33.90

+0.48%

ASX 200 Futures

7,086.50

+32.5

+0.46%

ASX All Ordinaries

7,280.40

+34.60

+0.48%

US 500

4,556.20

+5.6

+0.12%

Dow Jones

35,430.42

+13.44

+0.04%

China A50 Futures

11,768.50

+64.5

+0.55%

Dollar Index

102.73

+0.054

+0.05%

Market Movers

Name	Last	Chg. %	Vol.
Origin Energy	8.19	-2.50%	13.35M
Goodman Group	22.665	-2.81%	5.32M
Woodside Energy	30.98	-0.06%	5.23M
BHP Group Ltd	46.20	+0.02%	4.17M
ANZ Holdings	24.41	+0.95%	3.93M
Commonwealth Bank Australia	104.06	+0.71%	1.45M
Macquarie	169.05	+2.10%	1.09M

Name	Last	Chg. %	Vol.
Cooper Metals	0.42	+61.54%	19.96M
Key Petroleum Ltd	0.002	+50.00%	310.00K
Carbine Resources Ltd	0.006	+50.00%	1.10M
Terramin Australia.	0.039	+39.29%	369.67K
Pearl Gull Iron	0.044	+37.50%	137.15K
Patrys Ltd	0.008	+33.33%	4.31M
Intra Energy Corporation	0.004	+33.33%	2.50M

Name	Last	Chg. %	Vol.
Newpeak Metals	0.027	-73.00%	947.50K
LBT Innovations Ltd	0.012	-33.33%	752.16K
Adslot	0.002	-33.33%	14.93M
Arrow Minerals	0.001	0.00%	23.80M
4DS Memory	0.076	-27.62%	47.73M
BPH Global	0.002	0.00%	500.00K
Metalicity	0.002	0.00%	4.23M

Trending Stocks

Name	Last	Chg. %	Vol.
Woodside Energy	30.98	-0.06%	5.23M
Pilbara Minerals Ltd	3.60	+1.12%	25.80M
BHP Group Ltd	46.20	+0.02%	4.17M
Fortescue Metals	25.09	+1.25%	3.22M
Newmont DRC	60.44	+0.07%	834.74K

Popular Searches

Please try another search

ActivePort Group Ltd (ATV)

ATV Historical Data

Trending Stocks