Stock Trading: www.OzSuper.com Logo 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-May-03 09:45:01 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

(ATV) ACTIVEPORT GROUP LTD Daily Prices Page 3...

     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 2nd May 2024
Latest price with VOLUME for ATV .. Thursday 2nd May 2024

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 0.2
MAX ### 76,232,479 99.8


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 Next >>


End of day Prices (full format),

150 Days for (ATV) ACTIVEPORT GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2023-Feb-22 Wed ### ### ### ### 68.1 68.1 0.0
2023-Feb-21 Tue 0.1525 0.1525 0.1525 0.1525 0 ###
2023-Feb-20 Mon ### ### 0.1525 0.1525 65,658 ### ### ### ###
2023-Feb-17 Fri ### ### ### ### ### ### 0.0
2023-Feb-16 Thu ### ### 0.1575 0.1575 63,150 4,973 ### ### ###
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### ### ### ### 126,042 0 76.7 76.7 0.0
2023-Feb-10 Fri ### ### ### ### 73.9 73.9 0.0
2023-Feb-09 Thu ### ### 0.155 ### 206,683 ### ### ### 0.0
2023-Feb-08 Wed ### ### ### ### 569,289 0 ### ### 0.0
2023-Feb-07 Tue ### ### ### ### 119,146 0 ### ### 0.0
2023-Feb-06 Mon ### ### ### ### 114,557 0 ### ### 0.0
2023-Feb-03 Fri ### ### ### ### 150,753 0 ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 4.5 4.5 0.0
2023-Feb-01 Wed ### ### ### ### 0 0.0
2023-Jan-31 Tue ### ### ### ### 310,220 0 ### ### 0.0
2023-Jan-30 Mon ### ### ### ### 0 0.0
2023-Jan-27 Fri ### ### ### ### 71.2 71.2 0.0
2023-Jan-25 Wed ### ### ### ### 73.3 73.3 0.0
2023-Jan-24 Tue ### ### ### ### ### ### 0.0
2023-Jan-23 Mon ### ### ### ### 8 0 68.6 68.6 0.0
2023-Jan-20 Fri ### ### ### ### 91.1 91.1 0.0
2023-Jan-19 Thu ### ### ### ### 70.1 70.1 0.0
2023-Jan-18 Wed 0.125 0.125 0.125 0.125 104,253 ### 70.8 70.8 0.0
2023-Jan-17 Tue ### ### ### 0.125 137,246 0 ### ### 0.0
2023-Jan-16 Mon ### ### ### ### 65.4 65.4 0.0
2023-Jan-13 Fri ### ### ### ### 0 0.0
2023-Jan-12 Thu ### ### ### ### 0 0.0
2023-Jan-11 Wed ### ### ### ### 59,128 0 1.6 1.6 0.0
2023-Jan-10 Tue ### ### ### ### 7.5 7.5 0.0
2023-Jan-09 Mon ### ### ### ### 0 0.0
2023-Jan-06 Fri ### ### ### ### 0 0.0
2023-Jan-05 Thu ### ### ### ### ### ### 0.0
2023-Jan-04 Wed ### ### ### ### 61.4 61.4 0.0
2023-Jan-03 Tue ### ### ### ### 0 0.0
2022-Dec-30 Fri ### ### ### ### 0 0.0
2022-Dec-29 Thu ### ### ### ### 0 0.0
2022-Dec-28 Wed ### ### ### ### 76.5 76.5 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu ### ### ### ### ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 0 0.0
2022-Dec-20 Tue ### ### ### ### 138,223 0 98.3 98.3 0.0
2022-Dec-19 Mon ### ### ### ### 0 0.0
2022-Dec-16 Fri ### ### ### ### 0 0.0
2022-Dec-15 Thu ### ### ### ### ### ### 0.0
2022-Dec-14 Wed ### ### ### ### 98.3 98.3 0.0
2022-Dec-13 Tue ### ### ### ### 0 0.0
2022-Dec-12 Mon ### ### ### ### ### ### 0.0
2022-Dec-09 Fri ### ### ### ### 259 0 72.7 72.7 0.0
2022-Dec-08 Thu ### ### ### ### 0 0.0
2022-Dec-07 Wed ### ### ### ### 73.2 73.2 0.0
2022-Dec-06 Tue ### ### ### ### 21,428 0 ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 73.8 73.8 0.0
2022-Dec-02 Fri ### ### ### ### 0 0.0
2022-Dec-01 Thu ### ### ### ### 68.1 68.1 0.0
2022-Nov-30 Wed ### ### ### ### 0 0.0
2022-Nov-29 Tue ### ### ### ### 0 0.0
2022-Nov-28 Mon ### ### ### ### 79,581 0 ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 322,652 0 ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 0 0.0
2022-Nov-23 Wed ### ### ### ### 71.3 71.3 0.0
2022-Nov-22 Tue ### ### ### ### 70.9 70.9 0.0
2022-Nov-21 Mon ### ### ### ### ### ### 0.0
2022-Nov-18 Fri ### ### ### ### 0 0.0
2022-Nov-17 Thu ### ### ### ### 0 0.0
2022-Nov-16 Wed ### ### ### ### 71.8 71.8 0.0
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon ### ### ### ### 1,484,826 0 70.5 70.5 0.0
2022-Nov-11 Fri ### ### ### ### 518,742 0 96.0 96.0 0.0
2022-Nov-10 Thu 0.084 ### 0.084 ### ### ### 0.0
2022-Nov-09 Wed ### ### ### ### ### ### 0.0
2022-Nov-08 Tue 0.072 0.072 ### ### 158,784 ### ### ### 0.0
2022-Nov-07 Mon ### 0.072 ### 0.072 88.1 88.1 0.0
2022-Nov-04 Fri ### ### ### ### 288,746 0 ### ### 0.0
2022-Nov-03 Thu ### ### ### ### 69.6 69.6 0.0
2022-Nov-02 Wed ### ### ### ### 34,322 0 ### ### 0.0
2022-Nov-01 Tue ### ### ### ### ### ### 0.0
2022-Oct-31 Mon ### ### ### ### 29.9 29.9 0.0
2022-Oct-28 Fri ### ### ### ### 0 0.0
2022-Oct-27 Thu ### ### ### ### 94.1 94.1 0.0
2022-Oct-26 Wed ### ### ### ### 0 0.0
2022-Oct-25 Tue ### ### ### ### 0 0.0
2022-Oct-24 Mon ### ### ### ### 0 0.0
2022-Oct-21 Fri ### ### ### ### 72.1 72.1 0.0
2022-Oct-20 Thu ### ### ### ### 0 0.0
2022-Oct-19 Wed ### ### ### ### 0 0.0
2022-Oct-18 Tue ### ### ### ### 96.4 96.4 0.0
2022-Oct-17 Mon ### ### ### ### 73.7 73.7 0.0
2022-Oct-14 Fri ### ### ### ### 153,972 0 ### ### 0.0
2022-Oct-13 Thu ### ### ### ### 1.9 1.9 0.0
2022-Oct-12 Wed 0.078 ### 0.072 0.075 87,580 3,152 ### ### 0.0
2022-Oct-11 Tue 0.079 0.079 0.079 0.079 0 0.0
2022-Oct-10 Mon 0.079 0.079 0.079 0.079 259 20 ### ### 0.0
2022-Oct-07 Fri 0.079 0.079 0.079 0.079 259 20 ### ### 0.0
2022-Oct-06 Thu 0.079 0.079 0.079 0.079 0 0.0
2022-Oct-05 Wed 0.074 0.079 0.074 0.079 ### ### 0.0
2022-Oct-04 Tue ### 0.076 ### 0.075 ### ### 0.0
2022-Oct-03 Mon ### ### ### ### 0 0.0
2022-Sep-30 Fri ### ### ### ### 56,423 0 67.9 67.9 0.0
2022-Sep-29 Thu ### ### ### ### 0 0.0
2022-Sep-28 Wed ### ### ### ### 0 0.0
2022-Sep-27 Tue ### ### ### ### 0 0.0
2022-Sep-26 Mon ### ### ### ### 0 0.0
2022-Sep-23 Fri ### ### ### ### 0 0.0
2022-Sep-21 Wed ### ### ### ### 111,880 0 ### ### 0.0
2022-Sep-20 Tue ### ### ### ### 42,771 0 ### ### 0.0
2022-Sep-19 Mon 0.072 0.076 ### ### 140,924 5,355 25.9 25.9 0.0
2022-Sep-16 Fri 0.075 0.075 0.075 0.075 6,423 481 76.0 76.0 0.0
2022-Sep-15 Thu 0.072 0.074 0.072 0.074 85.1 85.1 0.0
2022-Sep-14 Wed 0.075 0.075 0.075 0.075 52,153 ### 59.5 59.5 0.0
2022-Sep-13 Tue 0.079 0.0825 0.075 0.075 116,847 ### ### ### 0.0
2022-Sep-12 Mon ### ### ### ### 0 0.0
2022-Sep-09 Fri 0.081 0.082 ### ### ### ### 0.0
2022-Sep-08 Thu 0.082 0.082 0.075 0.076 80,122 6,289 ### ### 0.0
2022-Sep-07 Wed ### ### ### ### ### ### 0.0
2022-Sep-06 Tue 0.086 0.086 0.084 0.086 ### ### ###
2022-Sep-05 Mon 0.086 0.086 0.085 0.085 ### ### ###
2022-Sep-02 Fri 0.088 0.088 0.088 0.088 ### ### ###
2022-Sep-01 Thu 0.088 0.088 0.088 0.088 76.8 76.8 ###
2022-Aug-31 Wed 0.086 0.086 0.086 0.086 0 ###
2022-Aug-30 Tue 0.086 0.086 0.086 0.086 0 ###
2022-Aug-29 Mon 0.086 0.086 0.086 0.086 0 ###
2022-Aug-26 Fri 0.086 0.086 0.086 0.086 126,059 10,841 66.9 66.9 ###
2022-Aug-25 Thu 0.088 ### 0.088 ### 5,556 244 82.3 82.3 0.0
2022-Aug-24 Wed ### ### ### ### 2,556 0 63.3 63.3 0.0
2022-Aug-23 Tue 0.085 ### 0.085 ### 96.1 96.1 0.0
2022-Aug-22 Mon 0.089 0.089 0.089 0.089 14,950 ### ### ### ###
2022-Aug-19 Fri 0.085 0.085 0.085 0.085 0 ###
2022-Aug-18 Thu ### ### 0.085 0.085 ### ### ###
2022-Aug-17 Wed ### ### ### ### 27.5 27.5 0.0
2022-Aug-16 Tue ### ### ### ### 73.0 73.0 0.0
2022-Aug-15 Mon ### ### ### ### ### ### 0.0
2022-Aug-12 Fri ### ### ### ### ### ### 0.0
2022-Aug-11 Thu ### ### ### ### 70.4 70.4 0.0
2022-Aug-10 Wed ### ### ### ### ### ### 0.0
2022-Aug-09 Tue ### ### ### ### ### ### 0.0
2022-Aug-08 Mon ### ### ### ### 89.1 89.1 0.0
2022-Aug-05 Fri ### ### ### ### ### ### 0.0
2022-Aug-04 Thu 0.088 ### 0.088 ### ### ### 0.0
2022-Aug-03 Wed ### ### ### ### 2,223 0 ### ### 0.0
2022-Aug-02 Tue 0.083 ### 0.083 ### ### ### 0.0
2022-Aug-01 Mon ### ### ### ### 0 0.0
2022-Jul-29 Fri ### ### ### ### 94.3 94.3 0.0
2022-Jul-28 Thu ### ### ### ### 186,478 0 2.2 2.2 0.0
2022-Jul-27 Wed ### ### ### ### 65.7 65.7 0.0
2022-Jul-26 Tue ### ### ### ### 68.9 68.9 0.0
2022-Jul-25 Mon ### ### ### ### 0 0.0
2022-Jul-22 Fri ### ### ### ### 0 0.0
2022-Jul-21 Thu ### ### ### ### 98.8 98.8 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 2024-05-03 09:45:01 thru 2024-05-03 09:45:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000