Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-May-10 07:10:00 AM 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 17...

     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
2009-Oct-28 Wed ### ### ### ### 1.5 1.5 0.0
2009-Oct-27 Tue ### ### ### ### 81.6 81.6 0.0
2009-Oct-26 Mon ### ### ### ### 874,881 0 84.1 84.1 0.0
2009-Oct-23 Fri ### ### ### ### 1,330,874 0 ### ### 0.0
2009-Oct-22 Thu ### ### ### ### 0 0.0
2009-Oct-21 Wed ### ### ### ### 67.4 67.4 0.0
2009-Oct-20 Tue 0.086 ### 0.086 ### 98.7 98.7 0.0
2009-Oct-19 Mon 0.086 0.086 0.086 0.086 0 ###
2009-Oct-16 Fri 0.086 0.086 0.086 0.086 0 ###
2009-Oct-15 Thu ### ### 0.086 0.086 28,075 ### 11.4 11.4 ###
2009-Oct-14 Wed ### ### ### ### 172,521 0 60.5 60.5 0.0
2009-Oct-13 Tue 0.086 ### 0.086 ### 96.6 96.6 0.0
2009-Oct-12 Mon 0.088 ### 0.088 0.088 ### ### ###
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu 0.085 0.085 0.085 0.085 60.5 60.5 ###
2009-Oct-07 Wed 0.087 0.087 0.087 0.087 0 ###
2009-Oct-06 Tue 0.087 0.087 0.087 0.087 74.7 74.7 ###
2009-Oct-05 Mon ### ### ### ### 72.9 72.9 0.0
2009-Oct-02 Fri 0.076 0.076 0.076 0.076 0 0.0
2009-Oct-01 Thu 0.076 0.076 0.076 0.076 0 0.0
2009-Sep-30 Wed 0.076 0.076 0.076 0.076 68.2 68.2 0.0
2009-Sep-29 Tue ### ### ### ### 70.0 70.0 0.0
2009-Sep-28 Mon ### ### ### ### 36.5 36.5 0.0
2009-Sep-25 Fri ### ### ### ### 0 0.0
2009-Sep-24 Thu ### ### ### ### ### ### 0.0
2009-Sep-23 Wed 0.075 0.075 0.075 0.075 ### ### 0.0
2009-Sep-22 Tue ### ### 0.075 0.075 ### ### 0.0
2009-Sep-21 Mon ### ### 0.085 0.085 105,021 ### 2.9 2.9 ###
2009-Sep-18 Fri ### ### ### ### 64.5 64.5 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed 0.075 ### 0.075 ### ### ### 0.0
2009-Sep-15 Tue 0.075 0.075 0.075 0.075 0 0.0
2009-Sep-14 Mon 0.075 0.075 0.075 0.075 0 0.0
2009-Sep-11 Fri 0.075 0.075 0.075 0.075 0 0.0
2009-Sep-10 Thu 0.074 0.075 0.074 0.075 ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 0 0.0
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon ### ### ### ### ### ### 0.0
2009-Sep-04 Fri ### ### ### ### 0 0.0
2009-Sep-03 Thu ### 0.074 ### ### 1.8 1.8 0.0
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue 0.073 0.074 0.073 0.074 ### ### 0.0
2009-Aug-31 Mon ### 0.073 ### 0.073 88.6 88.6 0.0
2009-Aug-28 Fri 0.073 0.073 0.073 0.073 0 0.0
2009-Aug-27 Thu 0.073 0.073 0.073 0.073 7,250 529 70.1 70.1 0.0
2009-Aug-26 Wed ### 0.074 ### 0.074 89.8 89.8 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 0 0.0
2009-Aug-21 Fri ### ### ### ### 81.3 81.3 0.0
2009-Aug-20 Thu ### ### 0.057 0.057 9.4 9.4 0.0
2009-Aug-19 Wed ### ### ### ### 0 0.0
2009-Aug-18 Tue ### ### ### ### 70.3 70.3 0.0
2009-Aug-17 Mon ### ### 0.059 0.059 30.5 30.5 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### ### ### ### 0 0.0
2009-Aug-12 Wed ### ### ### ### 83,820 0 67.4 67.4 0.0
2009-Aug-11 Tue ### ### ### ### 6,680 0 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### 0 0.0
2009-Aug-06 Thu ### ### ### ### 1.5 1.5 0.0
2009-Aug-05 Wed ### ### ### ### 298,320 0 98.1 98.1 0.0
2009-Aug-04 Tue ### ### ### ### 0 0.0
2009-Aug-03 Mon ### ### ### ### 0 0.0
2009-Jul-31 Fri ### ### ### ### 65.1 65.1 0.0
2009-Jul-30 Thu ### ### ### ### 0 0.0
2009-Jul-29 Wed ### ### ### ### ### ### 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 70.6 70.6 0.0
2009-Jul-23 Thu ### ### ### ### 0 0.0
2009-Jul-22 Wed ### ### ### ### 0 0.0
2009-Jul-21 Tue ### ### ### ### 0 0.0
2009-Jul-20 Mon ### ### ### ### 0 0.0
2009-Jul-17 Fri ### ### ### ### 0 0.0
2009-Jul-16 Thu ### ### ### ### 0 0.0
2009-Jul-15 Wed ### ### ### ### 62.4 62.4 0.0
2009-Jul-14 Tue ### ### ### ### 10.7 10.7 0.0
2009-Jul-13 Mon ### ### ### ### 81.4 81.4 0.0
2009-Jul-10 Fri ### ### ### ### ### ### 0.0
2009-Jul-09 Thu ### ### ### ### 94.5 94.5 0.0
2009-Jul-08 Wed ### ### ### ### 0 0.0
2009-Jul-07 Tue ### ### ### ### 0 0.0
2009-Jul-06 Mon 0.075 0.075 ### ### 116,985 4,386 3.1 3.1 0.0
2009-Jul-03 Fri 0.071 0.072 0.071 0.072 75.9 75.9 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 0 0.0
2009-Jun-30 Tue ### ### ### ### 0 0.0
2009-Jun-29 Mon ### ### ### ### 0 0.0
2009-Jun-26 Fri ### ### ### ### 69.2 69.2 0.0
2009-Jun-25 Thu 0.056 0.056 0.056 0.056 0 ###
2009-Jun-24 Wed 0.056 0.056 0.056 0.056 0 ###
2009-Jun-23 Tue 0.058 0.058 ### 0.056 106,722 ### ### ### ###
2009-Jun-22 Mon 0.058 0.058 0.058 0.058 0 0.0
2009-Jun-19 Fri ### ### 0.058 0.058 ### ### 0.0
2009-Jun-18 Thu 0.057 0.057 0.057 0.057 75.4 75.4 0.0
2009-Jun-17 Wed ### ### ### ### 76.4 76.4 0.0
2009-Jun-16 Tue ### ### ### ### 0 0.0
2009-Jun-15 Mon ### ### ### ### 74.1 74.1 0.0
2009-Jun-12 Fri ### ### ### ### 0 0.0
2009-Jun-11 Thu ### ### ### ### 0 0.0
2009-Jun-10 Wed ### ### ### ### 2,154 0 ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 94,154 0 ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 90.9 90.9 0.0
2009-Jun-04 Thu ### ### ### ### 21,846 0 ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 0 0.0
2009-Jun-02 Tue ### ### ### ### 66.2 66.2 0.0
2009-Jun-01 Mon ### ### ### ### 61.6 61.6 0.0
2009-May-29 Fri ### ### ### ### 0 0.0
2009-May-28 Thu ### ### ### ### 0 0.0
2009-May-27 Wed ### ### ### ### 0 0.0
2009-May-26 Tue ### ### ### ### 0 0.0
2009-May-25 Mon ### ### ### ### 0 0.0
2009-May-22 Fri ### ### ### ### 72.4 72.4 0.0
2009-May-21 Thu 0.078 0.078 ### 0.073 60,154 2,346 ### ### 0.0
2009-May-20 Wed 0.075 0.075 0.075 0.075 74.2 74.2 0.0
2009-May-19 Tue ### ### ### ### 0 0.0
2009-May-18 Mon ### ### ### ### 0 0.0
2009-May-15 Fri ### ### ### ### 0 0.0
2009-May-14 Thu ### ### ### ### 81.3 81.3 0.0
2009-May-13 Wed ### ### ### ### 70.4 70.4 0.0
2009-May-12 Tue ### ### ### ### 0 0.0
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri ### ### ### ### 0 0.0
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed ### ### ### ### 0 0.0
2009-May-05 Tue ### ### ### ### 0 0.0
2009-May-04 Mon ### ### ### ### 0 0.0
2009-May-01 Fri ### ### ### ### 23.2 23.2 0.0
2009-Apr-30 Thu ### ### ### ### 0 0.0
2009-Apr-29 Wed ### ### ### ### 0 0.0
2009-Apr-28 Tue ### ### ### ### 24.3 24.3 0.0
2009-Apr-27 Mon ### ### ### ### 193,150 0 ### ### 0.0
2009-Apr-24 Fri ### ### ### ### 22,850 0 ### ### 0.0
2009-Apr-23 Thu 0.085 ### 0.075 0.075 ### ### 0.0
2009-Apr-22 Wed 0.058 0.079 0.058 0.079 99.6 99.6 0.0
2009-Apr-21 Tue ### ### ### ### 0 0.0
2009-Apr-20 Mon ### ### ### ### 0 0.0
2009-Apr-17 Fri ### ### ### ### 0 0.0
2009-Apr-16 Thu ### ### ### ### 0 0.0
2009-Apr-15 Wed ### ### ### ### 0 0.0
2009-Apr-14 Tue ### ### ### ### 0 0.0
2009-Apr-09 Thu ### ### ### ### 0 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### 0 0.0
2009-Apr-06 Mon ### ### ### ### 0 0.0
2009-Apr-03 Fri ### ### ### ### 0 0.0
2009-Apr-02 Thu ### ### ### ### 0 0.0
2009-Apr-01 Wed ### ### ### ### 70.0 70.0 0.0
2009-Mar-31 Tue ### ### ### ### 98.8 98.8 0.0
2009-Mar-30 Mon 0.051 ### ### ### ### ### 0.0
2009-Mar-27 Fri 0.055 0.055 0.055 0.055 0 ###
2009-Mar-26 Thu 0.055 0.055 0.055 0.055 0 ###
2009-Mar-25 Wed 0.055 0.055 0.055 0.055 0 ###
2009-Mar-24 Tue 0.055 0.055 0.055 0.055 0 ###
2009-Mar-23 Mon 0.055 0.055 0.055 0.055 0 ###
2009-Mar-20 Fri 0.055 0.055 0.055 0.055 0 ###
2009-Mar-19 Thu 0.055 0.055 0.055 0.055 0 ###
2009-Mar-18 Wed 0.055 0.055 0.055 0.055 0 ###
2009-Mar-17 Tue 0.055 0.055 0.055 0.055 0 ###
2009-Mar-16 Mon 0.055 0.055 0.055 0.055 0 ###
2009-Mar-13 Fri 0.055 0.055 0.055 0.055 0 ###
2009-Mar-12 Thu 0.055 0.055 0.055 0.055 0 ###
2009-Mar-11 Wed 0.055 0.055 0.055 0.055 ### ### ###
2009-Mar-10 Tue 0.058 0.058 0.058 0.058 9,150 ### 72.9 72.9 0.0
2009-Mar-09 Mon 0.058 0.058 0.058 0.058 50,850 2,949 ### ### 0.0
2009-Mar-06 Fri 0.045 0.045 0.045 0.045 ### ### ###
2009-Mar-05 Thu 0.045 0.048 0.045 0.048 38,955 ### ### ### ###
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue ### ### ### ### 0 0.0
2009-Mar-02 Mon ### ### ### ### 0 0.0
2009-Feb-27 Fri ### ### ### ### 67.4 67.4 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 0 0.0
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon ### ### ### ### ### ### 0.0
2009-Feb-20 Fri 0.054 0.054 0.054 0.054 0 ###
2009-Feb-19 Thu 0.054 0.054 0.054 0.054 ### ### ###
2009-Feb-18 Wed ### ### ### ### 0 0.0
2009-Feb-17 Tue ### ### ### ### 79.0 79.0 0.0
2009-Feb-16 Mon ### 0.055 ### 0.055 97.3 97.3 ###
2009-Feb-13 Fri ### ### ### ### 0 0.0
2009-Feb-12 Thu ### ### ### ### 0 0.0
2009-Feb-11 Wed ### ### ### ### 67.0 67.0 0.0
2009-Feb-10 Tue 0.055 0.055 0.055 0.055 0 ###
2009-Feb-09 Mon 0.055 0.055 0.055 0.055 0 ###
2009-Feb-06 Fri 0.054 0.055 0.054 0.055 78.9 78.9 ###
2009-Feb-05 Thu 0.057 0.057 0.057 0.057 0 0.0
2009-Feb-04 Wed 0.057 0.057 0.057 0.057 0 0.0
2009-Feb-03 Tue 0.057 0.057 0.057 0.057 0 0.0
2009-Feb-02 Mon 0.057 0.057 0.057 0.057 0 0.0
2009-Jan-30 Fri 0.057 0.057 0.057 0.057 0 0.0
2009-Jan-29 Thu 0.056 0.059 0.056 0.057 ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 0 0.0
2009-Jan-27 Tue ### ### ### ### 0 0.0
2009-Jan-23 Fri ### ### ### ### 0 0.0
2009-Jan-22 Thu ### ### ### ### 0 0.0
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 0 0.0
2009-Jan-19 Mon ### ### ### ### 98.2 98.2 0.0
2009-Jan-16 Fri ### ### ### ### 99.6 99.6 0.0
2009-Jan-15 Thu 0.055 0.055 0.055 0.055 0 ###
2009-Jan-14 Wed 0.055 0.055 0.055 0.055 67.8 67.8 ###
2009-Jan-13 Tue ### ### ### ### 0 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### 0 0.0
2009-Jan-06 Tue ### ### ### ### 42,250 0 64.9 64.9 0.0
2009-Jan-05 Mon ### ### ### ### 37,750 0 ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon ### ### ### ### 0 0.0
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu ### ### ### ### 0 0.0
2008-Dec-17 Wed ### ### ### ### 0 0.0
2008-Dec-16 Tue ### ### ### ### 0 0.0
2008-Dec-15 Mon ### ### ### ### 68.2 68.2 0.0
2008-Dec-12 Fri ### ### ### ### 0 0.0
2008-Dec-11 Thu ### ### ### ### 0 0.0
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue ### ### ### ### 0 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 07:10:00 thru 2024-05-10 07:10:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000