|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Tue 24-Apr-30 11:21:19 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(AIV) ACTIVEX LIMITED Daily Prices Page 23...
|
TOC    Company Info for AIV    Limits |
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 .. Monday 29th April 2024 Latest price with VOLUME for AIV .. Monday 29th April 2024
AIV is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| ### |
MAX
| 0.27
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for AIV    Bottom |
End of day Prices (full format), 150 Days for (AIV) ACTIVEX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2010-Dec-22 Wed
| ###
| ###
| 0.058
| 0.058
|
|
| 10.4
| 10.4
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 0.059
| ###
| 0.059
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2010-Dec-15 Wed
| 0.057
| ###
| 0.057
| 0.058
| 672,471
| ###
| 81.1
| 81.1
| 0.0 |
2010-Dec-14 Tue
| 0.056
| 0.058
| 0.056
| 0.057
| 622,881
| ###
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 0.053
| 0.053
| 0.053
| 0.053
| 3,529
| 187
| ###
| ###
| ### |
2010-Dec-10 Fri
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2010-Dec-09 Thu
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| 66.4
| 66.4
| ### |
2010-Dec-08 Wed
| 0.056
| 0.056
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2010-Dec-07 Tue
| 0.056
| 0.057
| 0.056
| 0.057
| 241,655
| 13,653
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| 0.058
| 0.058
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2010-Dec-03 Fri
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 0.057
| ###
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| 0.057
| 0.057
|
|
| 5.8
| 5.8
| 0.0 |
2010-Nov-25 Thu
| 0.058
| ###
| 0.058
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2010-Nov-24 Wed
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 0.058
| 0.058
| 0.054
| 0.057
| 1,514,285
| ###
| 30.4
| 30.4
| 0.0 |
2010-Nov-22 Mon
| 0.059
| 0.059
| 0.058
| 0.058
|
|
| 23.3
| 23.3
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| 0.055
| 0.058
|
|
| 1.1
| 1.1
| 0.0 |
2010-Nov-18 Thu
| ###
| 0.076
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Nov-04 Thu
| ###
| 0.072
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
| 582,352
| 0
| 16.3
| 16.3
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 176,078
| 0
| 2.9
| 2.9
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 552,922
| 0
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
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 |
|
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 2024-04-30 11:21:19 thru 2024-04-30 11:21:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|