Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-May-10 09:23:17 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 16...

     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 .. Friday 10th 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
2010-Sep-21 Tue 0.058 ### 0.058 ### 90.9 90.9 0.0
2010-Sep-20 Mon 0.058 0.058 0.058 0.058 ### ### 0.0
2010-Sep-17 Fri 0.058 0.058 0.058 0.058 62.0 62.0 0.0
2010-Sep-16 Thu 0.058 0.058 0.058 0.058 77.7 77.7 0.0
2010-Sep-15 Wed ### ### 0.059 0.059 1.1 1.1 0.0
2010-Sep-14 Tue ### ### ### ### 67.8 67.8 0.0
2010-Sep-13 Mon 0.076 0.076 ### ### ### ### 0.0
2010-Sep-10 Fri ### 0.076 ### 0.076 1,037,889 ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 0 0.0
2010-Sep-08 Wed ### ### ### ### 0 0.0
2010-Sep-07 Tue ### ### ### ### 70.9 70.9 0.0
2010-Sep-06 Mon ### ### ### ### ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 65.9 65.9 0.0
2010-Sep-02 Thu ### ### ### ### 71.8 71.8 0.0
2010-Sep-01 Wed ### ### ### ### 59.3 59.3 0.0
2010-Aug-31 Tue 0.072 0.072 0.072 0.072 0 0.0
2010-Aug-30 Mon 0.072 0.072 0.072 0.072 0 0.0
2010-Aug-27 Fri 0.072 0.072 0.072 0.072 0 0.0
2010-Aug-26 Thu 0.072 0.072 0.072 0.072 67.5 67.5 0.0
2010-Aug-25 Wed 0.073 0.073 0.072 0.072 27.1 27.1 0.0
2010-Aug-24 Tue 0.075 0.075 0.075 0.075 0 0.0
2010-Aug-23 Mon 0.076 0.076 0.075 0.075 53,450 ### 23.2 23.2 0.0
2010-Aug-20 Fri 0.078 0.078 0.076 0.076 14.1 14.1 0.0
2010-Aug-19 Thu ### ### 0.078 0.078 210,550 ### 13.3 13.3 0.0
2010-Aug-18 Wed 0.076 ### 0.076 0.078 ### ### 0.0
2010-Aug-17 Tue 0.089 0.089 0.089 0.089 0 ###
2010-Aug-16 Mon 0.089 0.089 0.089 0.089 0 ###
2010-Aug-13 Fri 0.089 0.089 0.089 0.089 0 ###
2010-Aug-12 Thu 0.089 0.089 0.089 0.089 70.9 70.9 ###
2010-Aug-11 Wed ### ### 0.089 0.089 104,976 4,671 37.5 37.5 ###
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### ### ### 0.0
2010-Aug-06 Fri ### ### 0.089 0.089 290,024 ### ### ### ###
2010-Aug-05 Thu 0.088 ### 0.088 ### ### ### 0.0
2010-Aug-04 Wed ### ### ### ### 185,147 0 98.1 98.1 0.0
2010-Aug-03 Tue ### ### ### ### 69.8 69.8 0.0
2010-Aug-02 Mon ### ### ### ### 0 0.0
2010-Jul-30 Fri ### ### ### ### 0 0.0
2010-Jul-29 Thu 0.085 ### 0.084 ### 236,279 9,923 ### ### 0.0
2010-Jul-28 Wed 0.082 0.085 0.082 0.085 ### ### ###
2010-Jul-27 Tue 0.082 ### 0.082 0.087 ### ### ###
2010-Jul-26 Mon ### ### ### ### 99.8 99.8 0.0
2010-Jul-23 Fri 0.057 0.057 0.057 0.057 ### ### 0.0
2010-Jul-22 Thu 0.052 0.052 0.052 0.052 72.6 72.6 ###
2010-Jul-21 Wed ### ### ### ### 0.1 0.1 0.0
2010-Jul-20 Tue ### ### ### ### 0 0.0
2010-Jul-19 Mon ### ### ### ### ### ### 0.0
2010-Jul-16 Fri ### ### ### ### 0 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 64.7 64.7 0.0
2010-Jul-13 Tue ### ### ### ### 0 0.0
2010-Jul-12 Mon ### ### ### ### ### ### 0.0
2010-Jul-09 Fri ### ### ### ### 79.1 79.1 0.0
2010-Jul-08 Thu ### ### ### ### 70.4 70.4 0.0
2010-Jul-07 Wed ### ### ### ### 78.5 78.5 0.0
2010-Jul-06 Tue ### ### ### ### 4.5 4.5 0.0
2010-Jul-05 Mon ### ### ### ### 95.1 95.1 0.0
2010-Jul-02 Fri ### ### ### ### 0 0.0
2010-Jul-01 Thu ### ### ### ### 0 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon 0.075 0.075 ### ### 6.6 6.6 0.0
2010-Jun-25 Fri ### ### ### ### ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 0 0.0
2010-Jun-23 Wed ### ### ### ### 0 0.0
2010-Jun-22 Tue ### ### ### ### ### ### 0.0
2010-Jun-21 Mon ### ### ### ### 0 0.0
2010-Jun-18 Fri ### ### ### ### 0 0.0
2010-Jun-17 Thu ### ### ### ### 23.1 23.1 0.0
2010-Jun-16 Wed ### ### ### ### 0.8 0.8 0.0
2010-Jun-15 Tue ### ### ### ### 0 0.0
2010-Jun-11 Fri ### ### ### ### 0 0.0
2010-Jun-10 Thu ### ### ### ### 0 0.0
2010-Jun-09 Wed ### ### ### ### 0 0.0
2010-Jun-08 Tue ### ### ### ### 0 0.0
2010-Jun-07 Mon ### ### ### ### 0 0.0
2010-Jun-04 Fri ### ### ### ### 0 0.0
2010-Jun-03 Thu ### ### ### ### 0 0.0
2010-Jun-02 Wed ### ### ### ### 0 0.0
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon 0.075 0.075 0.075 0.075 0 0.0
2010-May-28 Fri 0.075 0.075 0.075 0.075 0 0.0
2010-May-27 Thu 0.075 0.075 0.075 0.075 0 0.0
2010-May-26 Wed 0.075 0.075 0.075 0.075 0 0.0
2010-May-25 Tue 0.075 0.075 0.075 0.075 0 0.0
2010-May-24 Mon 0.085 0.085 0.075 0.075 ### ### 0.0
2010-May-21 Fri 0.086 0.086 ### ### ### ### 0.0
2010-May-20 Thu 0.085 0.085 0.085 0.085 0 ###
2010-May-19 Wed 0.085 0.085 0.085 0.085 ### ### ###
2010-May-18 Tue ### ### ### ### 0 0.0
2010-May-17 Mon ### ### ### ### ### ### 0.0
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu ### ### ### ### 0 0.0
2010-May-12 Wed ### ### ### ### 2,644 0 ### ### 0.0
2010-May-11 Tue ### ### ### ### 82.4 82.4 0.0
2010-May-10 Mon ### ### ### ### 0 0.0
2010-May-07 Fri ### ### ### ### ### ### 0.0
2010-May-06 Thu ### ### ### ### 79,550 0 76.7 76.7 0.0
2010-May-05 Wed ### ### ### ### 0 0.0
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### ### ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 13.0 13.0 0.0
2010-Apr-28 Wed ### ### ### ### 69.0 69.0 0.0
2010-Apr-27 Tue ### ### ### ### ### ### 0.0
2010-Apr-23 Fri ### ### ### ### 303,628 0 ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 74.4 74.4 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### ### ### 0 0.0
2010-Apr-19 Mon ### ### ### ### 76.1 76.1 0.0
2010-Apr-16 Fri ### ### ### ### ### ### 0.0
2010-Apr-15 Thu ### ### ### ### 462,286 0 ### ### 0.0
2010-Apr-14 Wed ### ### ### ### ### ### 0.0
2010-Apr-13 Tue ### ### ### ### 78.8 78.8 0.0
2010-Apr-12 Mon ### ### ### ### 67.6 67.6 0.0
2010-Apr-09 Fri ### ### ### ### 89.1 89.1 0.0
2010-Apr-08 Thu ### ### ### ### 69.0 69.0 0.0
2010-Apr-07 Wed ### ### ### ### ### ### 0.0
2010-Apr-06 Tue ### ### ### ### 423,722 0 67.3 67.3 0.0
2010-Apr-01 Thu ### ### ### ### 89.8 89.8 0.0
2010-Mar-31 Wed ### ### ### ### 7.3 7.3 0.0
2010-Mar-30 Tue ### ### ### ### ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 70.5 70.5 0.0
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### ### ### 0.0
2010-Mar-24 Wed 0.086 0.086 0.086 0.086 0 ###
2010-Mar-23 Tue 0.086 0.086 0.086 0.086 70.1 70.1 ###
2010-Mar-22 Mon 0.086 0.086 0.086 0.086 74.6 74.6 ###
2010-Mar-19 Fri 0.082 0.082 0.082 0.082 ### ### 0.0
2010-Mar-18 Thu 0.082 0.082 0.082 0.082 71.8 71.8 0.0
2010-Mar-17 Wed 0.076 ### 0.055 0.075 21.4 21.4 0.0
2010-Mar-16 Tue 0.077 0.077 0.077 0.077 73.3 73.3 0.0
2010-Mar-15 Mon ### ### 0.078 ### ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 70.0 70.0 0.0
2010-Mar-11 Thu 0.082 0.082 0.082 0.082 74.3 74.3 0.0
2010-Mar-10 Wed 0.082 0.082 ### 0.082 ### ### 0.0
2010-Mar-09 Tue 0.081 0.081 ### ### 22.0 22.0 0.0
2010-Mar-08 Mon 0.082 0.082 0.082 0.082 0 0.0
2010-Mar-05 Fri 0.083 0.083 0.082 0.082 ### ### 0.0
2010-Mar-04 Thu ### ### ### ### 0 0.0
2010-Mar-03 Wed ### ### ### ### 0 0.0
2010-Mar-02 Tue ### ### ### ### 0 0.0
2010-Mar-01 Mon ### ### ### ### 0 0.0
2010-Feb-26 Fri ### ### ### ### ### ### 0.0
2010-Feb-25 Thu 0.075 0.075 0.075 0.075 0 0.0
2010-Feb-24 Wed ### ### 0.075 0.075 ### ### 0.0
2010-Feb-23 Tue ### ### ### ### 0 0.0
2010-Feb-22 Mon 0.089 ### 0.089 ### ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 0 0.0
2010-Feb-18 Thu ### ### ### ### 0 0.0
2010-Feb-17 Wed ### ### ### ### 0 0.0
2010-Feb-16 Tue 0.084 0.084 ### ### ### ### 0.0
2010-Feb-15 Mon 0.086 0.086 0.086 0.086 0 ###
2010-Feb-12 Fri 0.086 0.086 0.086 0.086 68.8 68.8 ###
2010-Feb-11 Thu 0.083 0.083 0.083 0.083 0 0.0
2010-Feb-10 Wed 0.085 0.085 0.083 0.083 94,741 7,958 ### ### 0.0
2010-Feb-09 Tue 0.081 0.081 0.081 0.081 0 0.0
2010-Feb-08 Mon 0.083 0.083 0.081 0.081 18.5 18.5 0.0
2010-Feb-05 Fri 0.082 0.082 0.082 0.082 71.8 71.8 0.0
2010-Feb-04 Thu 0.086 0.086 0.085 0.086 ### ### ###
2010-Feb-03 Wed 0.087 0.087 0.085 0.085 ### ### ###
2010-Feb-02 Tue 0.085 0.085 0.085 0.085 0 ###
2010-Feb-01 Mon 0.088 0.088 0.085 0.085 ### ### ###
2010-Jan-29 Fri ### ### ### ### 80.2 80.2 0.0
2010-Jan-28 Thu ### ### ### ### ### ### 0.0
2010-Jan-27 Wed 0.088 0.088 0.085 0.085 ### ### ###
2010-Jan-25 Mon ### ### ### ### 0 0.0
2010-Jan-22 Fri ### ### ### ### 0 0.0
2010-Jan-21 Thu ### ### ### ### 23.2 23.2 0.0
2010-Jan-20 Wed ### ### ### ### 5,259 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 67.2 67.2 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed ### ### ### ### 0 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### 0 0.0
2010-Jan-08 Fri ### ### ### ### 276,450 0 4.5 4.5 0.0
2010-Jan-07 Thu ### ### ### ### 0 0.0
2010-Jan-06 Wed ### ### ### ### 65.6 65.6 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 65.4 65.4 0.0
2009-Dec-31 Thu ### ### ### ### 0 0.0
2009-Dec-30 Wed ### ### ### ### 0 0.0
2009-Dec-29 Tue ### ### ### ### 90.7 90.7 0.0
2009-Dec-24 Thu 0.085 0.085 0.085 0.085 0 ###
2009-Dec-23 Wed 0.085 0.085 0.085 0.085 0 ###
2009-Dec-22 Tue ### ### 0.085 0.085 4.7 4.7 ###
2009-Dec-21 Mon ### ### 0.085 0.085 1.3 1.3 ###
2009-Dec-18 Fri 0.085 0.085 0.085 0.085 0 ###
2009-Dec-17 Thu ### ### 0.085 0.085 4.4 4.4 ###
2009-Dec-16 Wed 0.085 0.085 0.085 0.085 0 ###
2009-Dec-15 Tue 0.085 0.085 0.085 0.085 0 ###
2009-Dec-14 Mon 0.085 0.085 0.085 0.085 23,174 ### ### ### ###
2009-Dec-11 Fri 0.085 0.085 0.085 0.085 ### ### ###
2009-Dec-10 Thu 0.085 0.085 0.085 0.085 0 ###
2009-Dec-09 Wed 0.085 0.085 0.085 0.085 100,050 ### ### ### ###
2009-Dec-08 Tue 0.085 0.085 0.085 0.085 0 ###
2009-Dec-07 Mon ### ### 0.085 0.085 205,250 8,723 ### ### ###
2009-Dec-04 Fri ### ### ### ### 73.1 73.1 0.0
2009-Dec-03 Thu ### ### ### ### 0 0.0
2009-Dec-02 Wed ### ### ### ### 69.2 69.2 0.0
2009-Dec-01 Tue ### ### ### ### 0 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri 0.087 ### 0.085 ### ### ### 0.0
2009-Nov-26 Thu ### ### ### ### 73.8 73.8 0.0
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 78.5 78.5 0.0
2009-Nov-23 Mon ### ### 0.085 0.085 5.5 5.5 ###
2009-Nov-20 Fri 0.085 0.085 0.085 0.085 71.2 71.2 ###
2009-Nov-19 Thu 0.085 0.085 0.085 0.085 0 ###
2009-Nov-18 Wed 0.085 0.085 0.085 0.085 9,981 848 ### ### ###
2009-Nov-17 Tue ### ### ### ### 0 0.0
2009-Nov-16 Mon ### ### ### ### 0 0.0
2009-Nov-13 Fri ### ### ### ### 66.6 66.6 0.0
2009-Nov-12 Thu ### ### ### ### 0 0.0
2009-Nov-11 Wed ### ### ### ### 0 0.0
2009-Nov-10 Tue ### ### ### ### 52,858 0 98.5 98.5 0.0
2009-Nov-09 Mon ### ### ### ### 138,475 0 ### ### 0.0
2009-Nov-06 Fri ### ### ### ### 77.7 77.7 0.0
2009-Nov-05 Thu ### ### ### ### 86.6 86.6 0.0
2009-Nov-04 Wed ### ### ### ### 14.9 14.9 0.0
2009-Nov-03 Tue ### ### ### ### 0 0.0
2009-Nov-02 Mon ### ### ### ### ### ### 0.0
2009-Oct-30 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 21:23:17 thru 2024-05-10 21:23:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000