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 Wed 26-Feb-25 07:24:51 PM AEDT

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

(APV) APPSVILLAGE AUSTRALIA LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for APV    Limits Next Section


Company Details for (APV) APPSVILLAGE AUSTRALIA LIMITED

Listing Code APV
Listing Name APPSVILLAGE AUSTRALIA LIMITED
GICS Sector Software & Services
ISIN Name ACCESS PROVIDERS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000APV7


Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for APV .. Monday 31st January 2022

APV 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 ### ### ###
MAX 0.655 34,407,158 ###


Font Format Legend

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


<< Previous 1 2 3


End of day Prices (full format),

600 Days for (APV) APPSVILLAGE AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Mar-29 Tue ### ### ### ### 0 0.0
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 0 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 0 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 0 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 0 0.0
2005-Mar-11 Fri ### ### ### ### 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 11.6 11.6 0.0
2005-Mar-04 Fri ### ### ### ### 0 0.0
2005-Mar-03 Thu ### ### ### ### 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### 0 0.0
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri ### ### ### ### 4.7 4.7 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue 0.4 0.4 ### 0.4 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed ### ### ### ### 12.4 12.4 0.0
2005-Feb-15 Tue ### 0.4 ### 0.4 89.2 89.2 0.0
2005-Feb-14 Mon ### ### ### ### 0 0.0
2005-Feb-11 Fri 0.4 0.4 ### ### 94,089 ### 11.1 11.1 0.0
2005-Feb-10 Thu 0.42 0.42 0.4 0.4 4.9 4.9 0.0
2005-Feb-09 Wed 0.42 0.42 0.42 0.42 73.8 73.8 ###
2005-Feb-08 Tue 0.42 0.42 0.42 0.42 72.2 72.2 ###
2005-Feb-07 Mon 0.44 0.44 0.42 0.42 7.0 7.0 ###
2005-Feb-04 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2005-Feb-03 Thu 0.44 0.44 0.4 0.4 106,189 ### 1.5 1.5 0.0
2005-Feb-02 Wed 0.45 0.45 0.45 0.45 71.1 71.1 0.0
2005-Feb-01 Tue 0.43 0.45 0.43 0.45 95.4 95.4 0.0
2005-Jan-31 Mon 0.43 0.43 0.43 0.43 73.6 73.6 ###
2005-Jan-28 Fri 0.43 0.43 0.43 0.43 70.0 70.0 ###
2005-Jan-27 Thu 0.4 0.4 0.4 0.4 0 0.0
2005-Jan-25 Tue 0.41 0.42 0.4 0.4 14.1 14.1 0.0
2005-Jan-24 Mon 0.42 0.42 0.42 0.42 0 ###
2005-Jan-21 Fri 0.42 0.42 0.42 0.42 67.7 67.7 ###
2005-Jan-20 Thu 0.4 0.4 ### ### 10,125 2,025 10.7 10.7 0.0
2005-Jan-19 Wed ### 0.4 ### 0.4 29,725 5,945 98.2 98.2 0.0
2005-Jan-18 Tue ### ### ### ### 10,450 0 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 96.1 96.1 0.0
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### 3,450 0 ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 96.5 96.5 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 0 0.0
2005-Jan-06 Thu ### ### ### ### 0 0.0
2005-Jan-05 Wed ### ### ### ### 99.5 99.5 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu 0.28 0.28 0.28 0.28 0 ###
2004-Dec-29 Wed 0.28 0.28 0.28 0.28 72.7 72.7 ###
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 0 0.0
2004-Dec-22 Wed ### ### ### ### 0 0.0
2004-Dec-21 Tue ### ### ### ### 2,850 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 0 0.0
2004-Dec-17 Fri ### ### ### ### 39,650 0 ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 12.7 12.7 0.0
2004-Dec-15 Wed ### ### ### ### 90.1 90.1 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 850 0 76.7 76.7 0.0
2004-Dec-10 Fri 0.4 0.4 ### 0.4 9,250 1,850 71.4 71.4 0.0
2004-Dec-09 Thu 0.4 0.4 ### 0.4 74.1 74.1 0.0
2004-Dec-08 Wed 0.5 0.5 ### 0.4 0.2 0.2 0.0
2004-Dec-07 Tue 0.5 0.5 0.49 0.5 ### ### 0.0
2004-Dec-06 Mon 0.52 0.53 0.52 0.53 87.1 87.1 0.0
2004-Dec-03 Fri 0.52 0.52 0.5 0.5 10.1 10.1 0.0
2004-Dec-02 Thu 0.5 0.52 0.5 0.52 92.0 92.0 0.0
2004-Dec-01 Wed 0.53 0.53 0.53 0.53 72.6 72.6 0.0
2004-Nov-30 Tue 0.53 0.54 0.53 0.53 68.7 68.7 0.0
2004-Nov-29 Mon 0.53 0.53 0.53 0.53 81,075 ### 70.2 70.2 0.0
2004-Nov-26 Fri 0.52 0.53 0.52 0.53 46,470 ### ### ### 0.0
2004-Nov-25 Thu 0.5 0.52 0.49 0.52 ### ### 0.0
2004-Nov-24 Wed 0.51 0.51 0.5 0.5 15.7 15.7 0.0
2004-Nov-23 Tue 0.52 0.53 0.5 0.53 82.4 82.4 0.0
2004-Nov-22 Mon 0.52 0.52 0.5 0.5 ### ### 0.0
2004-Nov-19 Fri 0.5 0.53 0.5 0.53 ### ### 0.0
2004-Nov-18 Thu 0.55 0.55 0.52 0.52 ### ### 0.0
2004-Nov-17 Wed 0.54 0.55 0.54 0.55 80,878 44,078 ### ### ###
2004-Nov-16 Tue 0.55 0.55 0.53 0.53 ### ### 0.0
2004-Nov-15 Mon 0.55 0.58 0.55 0.55 67.1 67.1 ###
2004-Nov-12 Fri 0.51 0.56 0.51 0.52 331,324 177,258 82.8 82.8 0.0
2004-Nov-11 Thu 0.5 0.5 0.46 0.5 ### ### 0.0
2004-Nov-10 Wed 0.56 0.56 0.52 0.52 2.1 2.1 0.0
2004-Nov-09 Tue ### ### 0.54 0.56 ### ### ###
2004-Nov-08 Mon ### ### 0.55 ### 171,046 ### ### ### 0.0
2004-Nov-05 Fri 0.44 ### 0.44 ### 513,159 ### ### ### 0.0
2004-Nov-04 Thu 0.42 0.46 0.42 0.44 232,175 102,157 ### ### ###
2004-Nov-03 Wed 0.4 0.42 0.355 0.42 ### ### ###
2004-Mar-05 Fri ### ### ### ### 0 0.0


<< Previous 1 2 3
     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 2026-02-25 19:24:51 thru 2026-02-25 19:24:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000