|
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-Apr-26 02:36:45 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ATV) ACTIVEPORT GROUP LTD Daily Prices...
|
TOC    Company Info for ATV    Limits |
Company Details for (ATV) ACTIVEPORT GROUP LTD
Listing Code
| ATV
|
Listing Name
| ACTIVEPORT GROUP LTD
|
GICS Sector
| Software & Services
|
ISIN Name
| ATLANTIC GOLD NL
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ATV9 |
Maximum Price date available .. Wednesday 24th April 2024 Latest price with VOLUME for ATV .. Tuesday 23rd April 2024
ATV 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
| 0.2 |
MAX
| ###
| 76,232,479
| 99.8 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ATV    Bottom |
End of day Prices (full format), 150 Days for (ATV) ACTIVEPORT GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-Apr-24 Wed
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2024-Apr-23 Tue
| 0.085
| 0.088
| 0.085
| 0.088
| 33,125
| ###
| 90.5
| 90.5
| ### |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 5
| 0
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 0.083
| ###
| 0.081
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 0.087
| ###
| 0.087
| ###
| 67,647
| 2,942
| 86.2
| 86.2
| 0.0 |
2024-Mar-28 Thu
| 0.086
| 0.089
| 0.086
| 0.089
|
|
| 83.6
| 83.6
| ### |
2024-Mar-27 Wed
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2024-Mar-26 Tue
| 0.081
| 0.083
| ###
| 0.083
|
|
| 87.8
| 87.8
| 0.0 |
2024-Mar-25 Mon
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2024-Mar-22 Fri
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2024-Mar-21 Thu
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2024-Mar-20 Wed
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| 71.9
| 71.9
| ### |
2024-Mar-19 Tue
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2024-Mar-15 Fri
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2024-Mar-14 Thu
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2024-Mar-13 Wed
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2024-Mar-12 Tue
| 0.081
| 0.084
| ###
| 0.084
|
|
| 87.6
| 87.6
| ### |
2024-Mar-11 Mon
| 0.082
| 0.082
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-04 Mon
| 0.087
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2024-Mar-01 Fri
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2024-Feb-29 Thu
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2024-Feb-28 Wed
| 0.087
| 0.087
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2024-Feb-27 Tue
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| 71.5
| 71.5
| ### |
2024-Feb-26 Mon
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2024-Feb-23 Fri
| 0.085
| 0.085
| 0.083
| 0.083
|
|
| 22.4
| 22.4
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-21 Wed
| 0.083
| 0.083
| ###
| ###
| 12,049
| ###
| 13.3
| 13.3
| 0.0 |
2024-Feb-20 Tue
| 0.083
| 0.086
| 0.083
| 0.086
| 46
| 3
| ###
| ###
| ### |
2024-Feb-19 Mon
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2024-Feb-16 Fri
| 0.086
| 0.086
| 0.086
| 0.086
| 7,450
| 640
| 65.4
| 65.4
| ### |
2024-Feb-15 Thu
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2024-Feb-14 Wed
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2024-Feb-13 Tue
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2024-Feb-12 Mon
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2024-Feb-09 Fri
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2024-Feb-08 Thu
| 0.086
| 0.086
| 0.086
| 0.086
| 60,841
| ###
| 66.2
| 66.2
| ### |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2024-Feb-02 Fri
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 61.9
| 61.9
| ### |
2024-Feb-01 Thu
| 0.084
| ###
| 0.084
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2024-Jan-31 Wed
| ###
| 0.085
| ###
| 0.085
|
|
| ###
| ###
| ### |
2024-Jan-30 Tue
| 0.072
| 0.072
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 0.071
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 0.085
| 0.085
| 0.073
| 0.073
|
|
| 1.1
| 1.1
| 0.0 |
2024-Jan-24 Wed
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2024-Jan-22 Mon
| 0.087
| 0.087
| 0.0725
| 0.075
| 1,047,855
| ###
| 1.8
| 1.8
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 5,150
| 0
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 51,378
| 0
| 26.6
| 26.6
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 100,040
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 127,172
| 0
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 89,888
| 0
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 12,482
| 0
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.1075
| ###
| 0.1075
| ###
| 20,872
| 1,121
| 95.5
| 95.5
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 9
| 0
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 0.125
| ###
| ###
| ###
| 61,556
| 0
| 11.9
| 11.9
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-25 Wed
| ###
| 0.125
| ###
| ###
| 34,342
| 2,146
| 3.5
| 3.5
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 363,540
| 0
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 537,056
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2023-Oct-18 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2023-Oct-17 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2023-Oct-16 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2023-Oct-13 Fri
| ###
| 0.1275
| ###
| 0.125
| 43,388
| ###
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 0.125
| 0.125
| ###
| ###
| 885,479
| 55,342
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| ###
| 0.125
| ###
| 0.125
|
|
| 90.8
| 90.8
| 0.0 |
2023-Oct-09 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2023-Oct-06 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2023-Oct-05 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2023-Oct-04 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2023-Oct-03 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2023-Oct-02 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 782,844
| 0
| 9.8
| 9.8
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 1,278,025
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| 0.125
| ###
| 0.125
| 443,386
| ###
| ###
| ###
| 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 2024-04-26 02:36:45 thru 2024-04-26 02:36:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|