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

Currently Fri 26-Mar-06 06:13:51 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

(ATV) ACTIVEPORT GROUP LTD Daily Prices Page 16...

     Prev Section TOC    Company Info for ATV    Limits Next Section


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 .. Thursday 5th March 2026
Latest price with VOLUME for ATV .. Thursday 5th March 2026

ATV 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 0.0
MAX ### 152,032,182 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

150 Days for (ATV) ACTIVEPORT GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Feb-12 Fri ### ### ### ### 68.8 68.8 0.0
2010-Feb-11 Thu ### ### ### ### 61.1 61.1 0.0
2010-Feb-10 Wed 0.049 ### 0.049 ### ### ### 0.0
2010-Feb-09 Tue ### ### ### ### ### ### 0.0
2010-Feb-08 Mon 0.056 0.056 ### ### ### ### 0.0
2010-Feb-05 Fri 0.056 0.056 0.046 0.046 0.7 0.7 ###
2010-Feb-04 Thu 0.055 0.055 0.055 0.055 ### ### ###
2010-Feb-03 Wed 0.057 ### 0.056 ### 94.6 94.6 0.0
2010-Feb-02 Tue 0.058 0.058 0.055 0.055 5.5 5.5 ###
2010-Feb-01 Mon 0.055 0.055 0.055 0.055 ### ### ###
2010-Jan-29 Fri ### ### ### ### 80.2 80.2 0.0
2010-Jan-28 Thu 0.056 0.056 0.056 0.056 ### ### ###
2010-Jan-27 Wed 0.056 0.059 0.054 0.059 ### ### 0.0
2010-Jan-25 Mon 0.056 0.059 0.056 0.059 ### ### 0.0
2010-Jan-22 Fri 0.058 0.058 0.056 0.056 ### ### ###
2010-Jan-21 Thu ### ### 0.059 0.059 28.4 28.4 0.0
2010-Jan-20 Wed ### ### 0.059 ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon 0.059 ### 0.059 ### 80.7 80.7 0.0
2010-Jan-15 Fri 0.058 0.059 0.058 0.059 ### ### 0.0
2010-Jan-14 Thu 0.058 0.059 0.056 0.059 82.0 82.0 0.0
2010-Jan-13 Wed ### ### ### ### 76,826 0 ### ### 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon 0.059 0.059 0.057 0.057 ### ### 0.0
2010-Jan-08 Fri ### ### ### ### 438,921 0 ### ### 0.0
2010-Jan-07 Thu ### ### ### ### 40,745 0 ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 86.4 86.4 0.0
2010-Jan-05 Tue ### ### 0.058 0.058 427,227 12,389 5.0 5.0 0.0
2010-Jan-04 Mon 0.057 ### 0.057 ### 93.0 93.0 0.0
2009-Dec-31 Thu 0.057 0.057 0.057 0.057 0 0.0
2009-Dec-30 Wed 0.058 0.058 0.055 0.057 167,289 9,451 ### ### 0.0
2009-Dec-29 Tue 0.059 0.059 0.055 0.055 2.1 2.1 ###
2009-Dec-24 Thu 0.056 0.056 0.055 0.056 214,072 11,880 64.4 64.4 ###
2009-Dec-23 Wed ### ### 0.056 0.058 154,276 ### ### ### 0.0
2009-Dec-22 Tue ### ### 0.057 0.059 19.4 19.4 0.0
2009-Dec-21 Mon ### ### 0.056 0.056 804,625 22,529 ### ### ###
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu ### ### ### ### 5.9 5.9 0.0
2009-Dec-16 Wed ### ### ### ### 796,857 0 4.8 4.8 0.0
2009-Dec-15 Tue ### ### ### ### 68.7 68.7 0.0
2009-Dec-14 Mon ### ### ### ### 630,759 0 ### ### 0.0
2009-Dec-11 Fri ### ### ### ### ### ### 0.0
2009-Dec-10 Thu ### ### ### ### ### ### 0.0
2009-Dec-09 Wed ### ### ### ### 1,422,774 0 ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 8.6 8.6 0.0
2009-Dec-07 Mon ### ### ### ### 78.0 78.0 0.0
2009-Dec-04 Fri ### ### ### ### 3,937,671 0 ### ### 0.0
2009-Dec-03 Thu ### ### ### ### 1,340,272 0 ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 69.2 69.2 0.0
2009-Dec-01 Tue ### ### ### ### 692,072 0 ### ### 0.0
2009-Nov-30 Mon ### ### 0.058 ### ### ### 0.0
2009-Nov-27 Fri ### ### ### ### 79.7 79.7 0.0
2009-Nov-26 Thu ### ### ### ### ### ### 0.0
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### 0.059 ### 10.0 10.0 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 373,947 0 11.9 11.9 0.0
2009-Nov-19 Thu ### ### ### ### 306,248 0 ### ### 0.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 79.8 79.8 0.0
2009-Nov-16 Mon ### ### ### ### 2,808,140 0 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 83.5 83.5 0.0
2009-Nov-11 Wed ### ### 0.059 ### 68.9 68.9 0.0
2009-Nov-10 Tue ### ### ### ### 776,782 0 14.9 14.9 0.0
2009-Nov-09 Mon ### ### ### ### 86.7 86.7 0.0
2009-Nov-06 Fri ### ### 0.058 ### 4.1 4.1 0.0
2009-Nov-05 Thu ### ### ### ### 572,959 0 ### ### 0.0
2009-Nov-04 Wed ### ### ### ### ### ### 0.0
2009-Nov-03 Tue ### ### ### ### 83.1 83.1 0.0
2009-Nov-02 Mon 0.058 ### 0.058 0.058 ### ### 0.0
2009-Oct-30 Fri 0.058 0.058 0.057 0.057 19.5 19.5 0.0
2009-Oct-29 Thu 0.056 0.057 0.055 0.056 83.0 83.0 ###
2009-Oct-28 Wed 0.059 0.059 0.055 0.055 8.2 8.2 ###
2009-Oct-27 Tue ### ### 0.057 0.059 35.0 35.0 0.0
2009-Oct-26 Mon ### ### ### ### 14.2 14.2 0.0
2009-Oct-23 Fri ### ### ### ### 23.1 23.1 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 532,679 0 15.5 15.5 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 87.6 87.6 0.0
2009-Oct-16 Fri ### ### ### ### 8.7 8.7 0.0
2009-Oct-15 Thu ### ### ### ### 1,479,674 0 ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 495,974 0 12.6 12.6 0.0
2009-Oct-13 Tue 0.071 0.071 0.071 0.071 66.3 66.3 0.0
2009-Oct-12 Mon 0.071 0.071 ### ### 339,450 12,050 27.5 27.5 0.0
2009-Oct-09 Fri 0.072 0.072 ### ### 6.3 6.3 0.0
2009-Oct-08 Thu ### 0.072 ### 0.072 87.6 87.6 0.0
2009-Oct-07 Wed ### ### ### ### 21.6 21.6 0.0
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### ### ### 0.0
2009-Sep-29 Tue 0.072 0.075 ### ### 1,085,577 ### ### ### 0.0
2009-Sep-28 Mon ### 0.073 ### 0.072 89.1 89.1 0.0
2009-Sep-25 Fri 0.071 0.072 ### ### 9.2 9.2 0.0
2009-Sep-24 Thu 0.073 0.073 ### 0.073 543,183 19,826 ### ### 0.0
2009-Sep-23 Wed 0.073 0.079 0.073 0.073 1,547,782 ### ### ### 0.0
2009-Sep-22 Tue 0.074 0.074 ### 0.072 18.8 18.8 0.0
2009-Sep-21 Mon 0.082 0.086 0.071 0.071 9,483,624 ### 1.4 1.4 0.0
2009-Sep-18 Fri ### ### 0.056 0.083 76,232,479 ### ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 607,551 0 5.9 5.9 0.0
2009-Sep-16 Wed ### ### 0.059 ### 414,828 ### ### ### 0.0
2009-Sep-15 Tue ### ### 0.059 ### ### ### 0.0
2009-Sep-14 Mon ### ### 0.058 0.058 6.8 6.8 0.0
2009-Sep-11 Fri 0.058 ### 0.056 ### 84.3 84.3 0.0
2009-Sep-10 Thu 0.054 0.058 0.053 0.058 ### ### 0.0
2009-Sep-09 Wed 0.052 0.054 ### 0.054 1,291,458 ### 88.0 88.0 ###
2009-Sep-08 Tue 0.047 0.051 0.047 ### 1,783,773 ### ### ### 0.0
2009-Sep-07 Mon 0.047 0.047 0.047 0.047 ### ### ###
2009-Sep-04 Fri 0.047 0.048 0.046 0.047 181,042 ### 68.7 68.7 ###
2009-Sep-03 Thu 0.043 0.046 0.043 0.046 855,279 38,059 ### ### ###
2009-Sep-02 Wed 0.042 0.042 0.042 0.042 ### ### ###
2009-Sep-01 Tue 0.043 0.043 0.043 0.043 0 ###
2009-Aug-31 Mon 0.043 0.043 0.041 0.043 72.3 72.3 ###
2009-Aug-28 Fri 0.044 0.044 0.044 0.044 ### ### ###
2009-Aug-27 Thu 0.045 0.045 0.045 0.045 70.1 70.1 ###
2009-Aug-26 Wed 0.041 0.044 ### 0.044 ### ### ###
2009-Aug-25 Tue 0.044 0.044 0.044 0.044 0 ###
2009-Aug-24 Mon 0.044 0.044 0.044 0.044 66.0 66.0 ###
2009-Aug-21 Fri 0.044 0.044 0.044 0.044 81.3 81.3 ###
2009-Aug-20 Thu 0.041 0.041 ### ### ### ### 0.0
2009-Aug-19 Wed 0.042 0.042 0.041 0.041 ### ### 0.0
2009-Aug-18 Tue 0.043 0.043 0.042 0.042 ### ### ###
2009-Aug-17 Mon 0.046 0.046 0.044 0.045 ### ### ###
2009-Aug-14 Fri 0.047 0.048 0.046 0.046 21.2 21.2 ###
2009-Aug-13 Thu 0.045 0.046 0.045 0.046 74.2 74.2 ###
2009-Aug-12 Wed 0.045 0.046 0.044 0.046 ### ### ###
2009-Aug-11 Tue 0.046 0.046 0.046 0.046 0 ###
2009-Aug-10 Mon 0.043 0.046 0.043 0.046 ### ### ###
2009-Aug-07 Fri 0.046 0.046 0.043 0.043 4.3 4.3 ###
2009-Aug-06 Thu 0.042 0.047 0.042 0.047 ### ### ###
2009-Aug-05 Wed 0.042 0.042 0.042 0.042 78.4 78.4 ###
2009-Aug-04 Tue 0.043 0.043 0.043 0.043 0 ###
2009-Aug-03 Mon 0.041 0.043 0.041 0.043 89.1 89.1 ###
2009-Jul-31 Fri 0.043 0.043 0.043 0.043 0 ###
2009-Jul-30 Thu 0.041 0.043 0.041 0.043 ### ### ###
2009-Jul-29 Wed 0.041 0.041 ### ### 166,554 ### 16.6 16.6 0.0
2009-Jul-28 Tue 0.042 0.042 0.042 0.042 ### ### ###
2009-Jul-27 Mon 0.041 0.044 ### 0.044 ### ### ###
2009-Jul-24 Fri 0.041 0.041 ### ### 20.7 20.7 0.0
2009-Jul-23 Thu 0.043 0.043 ### 0.041 ### ### 0.0
2009-Jul-22 Wed 0.044 0.044 0.043 0.043 ### ### ###
2009-Jul-21 Tue 0.044 0.046 0.044 0.045 83.3 83.3 ###
2009-Jul-20 Mon 0.044 0.044 0.043 0.043 ### ### ###
2009-Jul-17 Fri 0.045 0.045 0.045 0.045 0 ###
2009-Jul-16 Thu 0.045 0.045 0.045 0.045 0 ###
2009-Jul-15 Wed 0.044 0.045 0.044 0.045 ### ### ###
2009-Jul-14 Tue 0.041 0.041 0.041 0.041 64.7 64.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 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 2026-03-06 18:13:51 thru 2026-03-06 18:13:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000