Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-10 12:37:52 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AIV) ACTIVEX LIMITED Daily Prices Page 14...

     Prev Section TOC    Company Info for AIV    Limits Next Section


Company Details for (AIV) ACTIVEX LIMITED

Listing Code AIV
Listing Name ACTIVEX LIMITED
GICS Sector Materials
ISIN Name ACTIVEX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AIV2


Maximum Price date available .. Thursday 9th May 2024
Latest price with VOLUME for AIV .. Thursday 9th May 2024

AIV is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX 0.27 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AIV    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

225 Days for (AIV) ACTIVEX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2012-Jul-03 Tue ### ### ### ### 73.5 73.5 0.0
2012-Jul-02 Mon ### ### ### ### 72.9 72.9 0.0
2012-Jun-29 Fri ### ### ### ### 7.3 7.3 0.0
2012-Jun-28 Thu ### ### ### ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 0 0.0
2012-Jun-26 Tue ### ### ### ### 94.8 94.8 0.0
2012-Jun-25 Mon ### ### ### ### 0 0.0
2012-Jun-22 Fri ### ### ### ### 74.9 74.9 0.0
2012-Jun-21 Thu ### ### ### ### 0 0.0
2012-Jun-20 Wed ### ### ### ### ### ### 0.0
2012-Jun-19 Tue ### ### ### ### 74.0 74.0 0.0
2012-Jun-18 Mon ### ### ### ### 0 0.0
2012-Jun-15 Fri ### ### ### ### 2,140 0 ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 0 0.0
2012-Jun-13 Wed ### ### ### ### 68,750 0 7.9 7.9 0.0
2012-Jun-12 Tue ### ### ### ### 75.9 75.9 0.0
2012-Jun-08 Fri ### ### ### ### 0 0.0
2012-Jun-07 Thu ### ### ### ### ### ### 0.0
2012-Jun-06 Wed ### ### ### ### 0 0.0
2012-Jun-05 Tue ### ### ### ### 0 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri ### 0.021 ### 0.021 95.1 95.1 ###
2012-May-31 Thu ### ### ### ### 78,447 0 63.0 63.0 0.0
2012-May-30 Wed ### ### ### ### 171,553 0 71.0 71.0 0.0
2012-May-29 Tue ### ### ### ### 60.7 60.7 0.0
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri ### ### ### ### 0 0.0
2012-May-24 Thu ### ### ### ### ### ### 0.0
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### ### ### ### ### ### 0.0
2012-May-21 Mon 0.023 0.023 0.023 0.023 0 ###
2012-May-18 Fri 0.023 0.023 0.023 0.023 0 ###
2012-May-17 Thu 0.023 0.023 0.023 0.023 0 ###
2012-May-16 Wed 0.023 0.023 0.023 0.023 0 ###
2012-May-15 Tue 0.023 0.023 0.023 0.023 0 ###
2012-May-14 Mon 0.022 0.023 0.022 0.023 470,587 10,588 ### ### ###
2012-May-11 Fri 0.021 0.023 0.021 0.021 70.9 70.9 ###
2012-May-10 Thu ### ### ### ### 0 0.0
2012-May-09 Wed ### ### ### ### 0.8 0.8 0.0
2012-May-08 Tue ### ### ### ### 0 0.0
2012-May-07 Mon ### ### ### ### ### ### 0.0
2012-May-04 Fri 0.025 0.025 0.025 0.025 78.3 78.3 ###
2012-May-03 Thu 0.025 0.025 0.025 0.025 0 ###
2012-May-02 Wed 0.025 0.025 0.025 0.025 0 ###
2012-May-01 Tue 0.025 0.025 0.025 0.025 0 ###
2012-Apr-30 Mon 0.025 0.025 0.025 0.025 0 ###
2012-Apr-27 Fri 0.025 0.025 0.025 0.025 ### ### ###
2012-Apr-26 Thu 0.021 0.021 0.021 0.021 0 ###
2012-Apr-24 Tue 0.021 0.021 0.021 0.021 0 ###
2012-Apr-23 Mon 0.021 0.021 0.021 0.021 ### ### ###
2012-Apr-20 Fri ### ### ### ### 0 0.0
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 0 0.0
2012-Apr-16 Mon ### ### ### ### 0 0.0
2012-Apr-13 Fri ### ### ### ### 0 0.0
2012-Apr-12 Thu ### ### ### ### 0 0.0
2012-Apr-11 Wed ### ### ### ### 0 0.0
2012-Apr-10 Tue ### ### ### ### 76.5 76.5 0.0
2012-Apr-05 Thu 0.021 0.021 0.021 0.021 69.9 69.9 ###
2012-Apr-04 Wed 0.021 0.021 0.021 0.021 0 ###
2012-Apr-03 Tue 0.021 0.021 0.021 0.021 72.1 72.1 ###
2012-Apr-02 Mon 0.022 0.022 0.021 0.021 7.2 7.2 ###
2012-Mar-30 Fri 0.021 0.021 0.021 0.021 66.9 66.9 ###
2012-Mar-29 Thu 0.021 0.021 0.021 0.021 56,227 1,180 ### ### ###
2012-Mar-28 Wed 0.021 0.021 0.021 0.021 0 ###
2012-Mar-27 Tue 0.021 0.021 0.021 0.021 70.8 70.8 ###
2012-Mar-26 Mon 0.021 0.021 0.021 0.021 0 ###
2012-Mar-23 Fri 0.021 0.021 0.021 0.021 68.2 68.2 ###
2012-Mar-22 Thu 0.021 0.021 0.021 0.021 0 ###
2012-Mar-21 Wed 0.021 0.021 0.021 0.021 0 ###
2012-Mar-20 Tue 0.021 0.021 0.021 0.021 0 ###
2012-Mar-19 Mon 0.021 0.021 0.021 0.021 ### ### ###
2012-Mar-16 Fri ### 0.022 ### 0.022 ### ### ###
2012-Mar-15 Thu ### ### ### ### 74.4 74.4 0.0
2012-Mar-14 Wed ### ### ### ### 67.8 67.8 0.0
2012-Mar-13 Tue 0.022 0.022 0.022 0.022 ### ### ###
2012-Mar-12 Mon ### ### ### ### ### ### 0.0
2012-Mar-09 Fri ### ### ### ### 0 0.0
2012-Mar-08 Thu ### ### ### ### 0 0.0
2012-Mar-07 Wed ### ### ### ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon ### 0.021 ### 0.021 93.9 93.9 ###
2012-Mar-02 Fri ### ### ### ### 70.5 70.5 0.0
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### ### 0 0.0
2012-Feb-28 Tue ### ### ### ### 72.1 72.1 0.0
2012-Feb-27 Mon ### ### ### ### 0 0.0
2012-Feb-24 Fri ### ### ### ### 0 0.0
2012-Feb-23 Thu ### ### ### ### 0 0.0
2012-Feb-22 Wed ### ### ### ### ### ### 0.0
2012-Feb-21 Tue ### ### ### ### 64.8 64.8 0.0
2012-Feb-20 Mon 0.021 0.023 ### 0.023 269,376 ### ### ### ###
2012-Feb-17 Fri 0.021 0.021 0.021 0.021 219,376 ### 68.6 68.6 ###
2012-Feb-16 Thu 0.024 0.024 0.024 0.024 0 ###
2012-Feb-15 Wed 0.024 0.024 0.024 0.024 0 ###
2012-Feb-14 Tue 0.024 0.024 0.024 0.024 77.2 77.2 ###
2012-Feb-13 Mon 0.024 0.024 0.024 0.024 0 ###
2012-Feb-10 Fri 0.024 0.024 0.024 0.024 73.5 73.5 ###
2012-Feb-09 Thu 0.024 0.024 0.024 0.024 70.6 70.6 ###
2012-Feb-08 Wed 0.025 0.025 0.025 0.025 65.3 65.3 ###
2012-Feb-07 Tue 0.026 0.026 0.026 0.026 0 ###
2012-Feb-06 Mon 0.026 0.026 0.026 0.026 72.6 72.6 ###
2012-Feb-03 Fri 0.025 0.025 0.025 0.025 70.8 70.8 ###
2012-Feb-02 Thu 0.027 0.027 0.027 0.027 0 ###
2012-Feb-01 Wed 0.026 0.027 0.026 0.027 ### ### ###
2012-Jan-31 Tue 0.026 0.026 0.026 0.026 248,181 6,452 71.8 71.8 ###
2012-Jan-30 Mon 0.027 0.027 0.027 0.027 0 ###
2012-Jan-27 Fri 0.027 0.027 0.027 0.027 66.5 66.5 ###
2012-Jan-25 Wed 0.025 0.025 0.025 0.025 ### ### ###
2012-Jan-24 Tue 0.024 0.025 0.023 0.025 93.3 93.3 ###
2012-Jan-23 Mon 0.025 0.025 0.025 0.025 ### ### ###
2012-Jan-20 Fri 0.024 0.024 0.024 0.024 70.2 70.2 ###
2012-Jan-19 Thu 0.025 0.025 0.025 0.025 ### ### ###
2012-Jan-18 Wed 0.027 0.027 0.024 0.027 69.9 69.9 ###
2012-Jan-17 Tue ### ### 0.029 ### ### ### 0.0
2012-Jan-16 Mon 0.023 0.023 0.023 0.023 76.2 76.2 ###
2012-Jan-13 Fri 0.026 0.026 0.026 0.026 0 ###
2012-Jan-12 Thu 0.023 0.026 0.023 0.026 99.0 99.0 ###
2012-Jan-11 Wed 0.025 0.025 0.025 0.025 ### ### ###
2012-Jan-10 Tue 0.023 0.023 0.022 0.022 4.4 4.4 ###
2012-Jan-09 Mon 0.025 0.025 0.025 0.025 0 ###
2012-Jan-06 Fri 0.025 0.025 0.025 0.025 0 ###
2012-Jan-05 Thu 0.025 0.025 0.025 0.025 0 ###
2012-Jan-04 Wed 0.022 0.025 0.022 0.025 99.2 99.2 ###
2012-Jan-03 Tue 0.022 0.022 0.022 0.022 67.9 67.9 ###
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu 0.021 0.021 ### ### ### ### 0.0
2011-Dec-28 Wed 0.022 0.022 0.022 0.022 0 ###
2011-Dec-23 Fri 0.022 0.022 0.022 0.022 0 ###
2011-Dec-22 Thu 0.023 0.023 0.022 0.022 8.3 8.3 ###
2011-Dec-21 Wed 0.023 0.023 0.023 0.023 0 ###
2011-Dec-20 Tue 0.024 0.025 0.023 0.023 10.2 10.2 ###
2011-Dec-19 Mon 0.025 0.025 0.024 0.024 ### ### ###
2011-Dec-16 Fri 0.025 0.025 0.025 0.025 0 ###
2011-Dec-15 Thu 0.025 0.025 0.025 0.025 77.4 77.4 ###
2011-Dec-14 Wed ### ### ### ### 0 0.0
2011-Dec-13 Tue ### ### ### ### 0 0.0
2011-Dec-12 Mon 0.026 ### 0.026 ### 99.0 99.0 0.0
2011-Dec-09 Fri 0.024 0.026 0.024 0.026 96.9 96.9 ###
2011-Dec-08 Thu 0.025 0.025 0.022 0.022 1,233,125 28,978 0.8 0.8 ###
2011-Dec-07 Wed 0.025 0.025 0.025 0.025 0 ###
2011-Dec-06 Tue 0.025 0.025 0.025 0.025 0 ###
2011-Dec-05 Mon 0.025 0.025 0.025 0.025 0 ###
2011-Dec-02 Fri 0.025 0.025 0.025 0.025 243,029 6,075 64.4 64.4 ###
2011-Dec-01 Thu 0.022 0.022 0.022 0.022 73.0 73.0 ###
2011-Nov-30 Wed 0.025 0.025 0.025 0.025 ### ### ###
2011-Nov-29 Tue 0.025 0.025 0.025 0.025 10,851 271 71.7 71.7 ###
2011-Nov-28 Mon 0.025 0.025 0.025 0.025 65.9 65.9 ###
2011-Nov-25 Fri 0.026 0.026 0.025 0.025 12.3 12.3 ###
2011-Nov-24 Thu 0.026 0.026 0.026 0.026 ### ### ###
2011-Nov-23 Wed 0.028 0.028 0.026 0.026 ### ### ###
2011-Nov-22 Tue 0.027 0.028 0.026 0.028 ### ### ###
2011-Nov-21 Mon 0.027 0.029 0.027 0.027 ### ### ###
2011-Nov-18 Fri 0.027 0.027 0.027 0.027 0 ###
2011-Nov-17 Thu 0.027 0.027 0.027 0.027 0 ###
2011-Nov-16 Wed ### ### 0.027 0.027 64,848 875 0.6 0.6 ###
2011-Nov-15 Tue 0.029 0.029 0.029 0.029 0 0.0
2011-Nov-14 Mon 0.029 0.029 0.029 0.029 0 0.0
2011-Nov-11 Fri 0.029 0.029 0.029 0.029 ### ### 0.0
2011-Nov-10 Thu 0.029 0.029 0.029 0.029 0 0.0
2011-Nov-09 Wed ### ### 0.029 0.029 180,949 2,623 9.7 9.7 0.0
2011-Nov-08 Tue 0.027 ### 0.027 ### ### ### 0.0
2011-Nov-07 Mon ### ### ### ### ### ### 0.0
2011-Nov-04 Fri ### ### ### ### 0 0.0
2011-Nov-03 Thu ### ### ### ### 0 0.0
2011-Nov-02 Wed 0.029 ### 0.028 ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### ### ### 0.0
2011-Oct-31 Mon ### ### ### ### 76.9 76.9 0.0
2011-Oct-28 Fri ### ### ### ### 0 0.0
2011-Oct-27 Thu ### ### ### ### 0 0.0
2011-Oct-26 Wed ### ### ### ### 0 0.0
2011-Oct-25 Tue ### ### ### ### 0 0.0
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri ### ### ### ### 25,387 0 72.2 72.2 0.0
2011-Oct-20 Thu 0.028 0.028 0.028 0.028 ### ### ###
2011-Oct-19 Wed 0.029 0.029 0.028 0.028 ### ### ###
2011-Oct-18 Tue ### ### ### ### ### ### 0.0
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri 0.028 0.028 0.028 0.028 71.1 71.1 ###
2011-Oct-13 Thu 0.028 0.028 0.028 0.028 565,146 15,824 72.4 72.4 ###
2011-Oct-12 Wed ### ### 0.027 0.027 ### ### ###
2011-Oct-11 Tue ### ### ### ### ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 62.6 62.6 0.0
2011-Oct-07 Fri ### ### ### ### 311,524 0 54.7 54.7 0.0
2011-Oct-06 Thu ### ### ### ### 0 0.0
2011-Oct-05 Wed ### ### ### ### 268,476 0 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 0 0.0
2011-Oct-03 Mon ### ### ### ### ### ### 0.0
2011-Sep-30 Fri ### ### ### ### 0 0.0
2011-Sep-29 Thu ### ### ### ### 0 0.0
2011-Sep-28 Wed ### ### ### ### 71.0 71.0 0.0
2011-Sep-27 Tue ### ### ### ### 114,174 0 ### ### 0.0
2011-Sep-26 Mon ### ### 0.029 0.029 38.6 38.6 0.0
2011-Sep-23 Fri ### ### 0.028 0.029 1,809,550 ### 14.2 14.2 0.0
2011-Sep-22 Thu ### ### ### ### 82.8 82.8 0.0
2011-Sep-21 Wed ### ### ### ### 74.7 74.7 0.0
2011-Sep-20 Tue ### ### ### ### 16.1 16.1 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### ### ### ### ### 0.0
2011-Sep-14 Wed ### ### ### ### 1,031,850 0 ### ### 0.0
2011-Sep-13 Tue ### 0.042 ### ### 15.8 15.8 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri 0.042 0.042 ### ### ### ### 0.0
2011-Sep-08 Thu 0.045 0.045 0.041 0.041 1.8 1.8 0.0
2011-Sep-07 Wed 0.043 0.045 0.043 0.045 ### ### ###
2011-Sep-06 Tue 0.043 0.044 0.042 0.042 ### ### ###
2011-Sep-05 Mon 0.054 0.055 0.044 0.045 ### ### ###
2011-Sep-02 Fri ### ### ### ### 37,852 0 ### ### 0.0
2011-Sep-01 Thu ### ### ### ### 144,450 0 ### ### 0.0
2011-Aug-31 Wed ### ### ### ### 0 0.0
2011-Aug-30 Tue ### ### ### ### ### ### 0.0
2011-Aug-29 Mon 0.029 0.029 0.029 0.029 0 0.0
2011-Aug-26 Fri 0.029 0.029 0.029 0.029 0 0.0
2011-Aug-25 Thu 0.029 0.029 0.029 0.029 0 0.0
2011-Aug-24 Wed 0.029 0.029 0.029 0.029 0 0.0
2011-Aug-23 Tue ### ### 0.029 0.029 ### ### 0.0
2011-Aug-22 Mon ### ### ### ### 0 0.0
2011-Aug-19 Fri ### ### ### ### 89.4 89.4 0.0
2011-Aug-18 Thu ### ### ### ### 0 0.0
2011-Aug-17 Wed ### ### ### ### 0 0.0
2011-Aug-16 Tue ### ### ### ### 0 0.0
2011-Aug-15 Mon ### ### ### ### 0 0.0
2011-Aug-12 Fri ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-10 12:37:52 thru 2024-05-10 12:37:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000