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 Fri 26-Feb-27 06:08:18 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...

     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 26th February 2026
Latest price with VOLUME for ATV .. Thursday 26th February 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


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
2026-Feb-26 Thu ### ### ### ### 538,871 0 4.7 4.7 0.0
2026-Feb-25 Wed ### ### ### ### 746,529 0 ### ### 0.0
2026-Feb-24 Tue ### ### ### ### 95.7 95.7 0.0
2026-Feb-23 Mon ### ### ### ### ### ### 0.0
2026-Feb-20 Fri ### ### ### ### 65.5 65.5 0.0
2026-Feb-19 Thu ### ### ### ### ### ### 0.0
2026-Feb-18 Wed ### ### ### ### 96.0 96.0 0.0
2026-Feb-17 Tue ### ### ### ### 11,658,550 0 ### ### 0.0
2026-Feb-16 Mon ### ### ### ### 0.5 0.5 0.0
2026-Feb-13 Fri ### ### ### ### 1,753,356 0 ### ### 0.0
2026-Feb-12 Thu ### ### ### ### 337,151 0 ### ### 0.0
2026-Feb-11 Wed ### ### ### ### 339,176 0 4.5 4.5 0.0
2026-Feb-10 Tue ### ### ### ### 4.7 4.7 0.0
2026-Feb-09 Mon 0.0155 ### ### ### ### ### 0.0
2026-Feb-06 Fri ### ### ### ### 84.3 84.3 0.0
2026-Feb-05 Thu ### ### ### ### 609,087 0 76.4 76.4 0.0
2026-Feb-04 Wed ### ### ### ### ### ### 0.0
2026-Feb-03 Tue ### ### ### ### ### ### 0.0
2026-Feb-02 Mon ### ### ### ### 1.2 1.2 0.0
2026-Jan-30 Fri ### ### ### ### ### ### 0.0
2026-Jan-29 Thu ### ### ### ### 3,464,489 0 98.6 98.6 0.0
2026-Jan-28 Wed 0.021 0.021 ### ### 0.9 0.9 0.0
2026-Jan-27 Tue 0.024 0.024 ### 0.021 2,624,526 ### ### ### ###
2026-Jan-23 Fri 0.021 0.024 0.021 0.024 1,171,645 ### ### ### ###
2026-Jan-22 Thu 0.021 0.022 0.021 0.022 ### ### ###
2026-Jan-21 Wed 0.021 0.021 ### 0.021 445,859 4,681 64.1 64.1 ###
2026-Jan-20 Tue 0.021 0.021 ### 0.021 382,787 ### ### ### ###
2026-Jan-19 Mon 0.021 0.021 ### 0.021 ### ### ###
2026-Jan-16 Fri 0.021 0.021 ### 0.021 ### ### ###
2026-Jan-15 Thu 0.021 0.021 ### ### ### ### 0.0
2026-Jan-14 Wed 0.021 0.022 ### 0.021 885,872 9,744 63.0 63.0 ###
2026-Jan-13 Tue 0.022 0.023 0.021 0.021 ### ### ###
2026-Jan-12 Mon ### 0.023 ### 0.021 2,704,873 ### ### ### ###
2026-Jan-09 Fri 0.021 0.021 ### ### 2.4 2.4 0.0
2026-Jan-08 Thu 0.022 0.022 0.021 0.021 697,583 ### ### ### ###
2026-Jan-07 Wed 0.023 0.024 0.022 0.022 10.1 10.1 ###
2026-Jan-06 Tue 0.025 0.025 0.023 0.023 1,479,447 ### ### ### ###
2026-Jan-05 Mon 0.024 0.025 0.024 0.025 88.7 88.7 ###
2026-Jan-02 Fri ### 0.026 ### 0.026 3,632,642 47,224 ### ### ###
2025-Dec-31 Wed ### ### ### ### ### ### 0.0
2025-Dec-30 Tue ### ### ### ### 42,182 0 63.5 63.5 0.0
2025-Dec-29 Mon ### ### ### ### ### ### 0.0
2025-Dec-24 Wed ### ### ### ### 65.4 65.4 0.0
2025-Dec-23 Tue ### ### ### ### 58.6 58.6 0.0
2025-Dec-22 Mon ### ### ### ### 6.8 6.8 0.0
2025-Dec-19 Fri ### ### ### ### 60.3 60.3 0.0
2025-Dec-18 Thu ### ### ### ### 1,241,280 0 9.4 9.4 0.0
2025-Dec-17 Wed ### ### ### ### ### ### 0.0
2025-Dec-16 Tue 0.021 0.021 ### ### ### ### 0.0
2025-Dec-15 Mon 0.021 0.023 ### ### 11.0 11.0 0.0
2025-Dec-12 Fri ### 0.021 ### 0.021 4,104,244 ### 96.9 96.9 ###
2025-Dec-11 Thu ### ### ### ### 107,880 0 ### ### 0.0
2025-Dec-10 Wed 0.021 0.022 ### ### 2.6 2.6 0.0
2025-Dec-09 Tue 0.022 0.022 0.021 0.021 6,265,945 ### 11.3 11.3 ###
2025-Dec-08 Mon 0.022 0.022 0.022 0.022 222,823 ### 69.5 69.5 ###
2025-Dec-05 Fri 0.023 ### 0.022 0.022 3,000,029 ### ### ### ###
2025-Dec-04 Thu 0.023 0.023 0.022 0.022 1,673,446 37,652 12.7 12.7 ###
2025-Dec-03 Wed 0.022 0.024 ### 0.022 65.8 65.8 ###
2025-Dec-02 Tue 0.022 0.0225 0.021 0.021 6,705,420 145,842 ### ### ###
2025-Dec-01 Mon 0.024 0.025 0.022 0.022 11,904,686 ### 5.2 5.2 ###
2025-Nov-28 Fri 0.025 0.025 0.023 0.024 ### ### ###
2025-Nov-27 Thu 0.026 ### 0.025 0.026 68.2 68.2 ###
2025-Nov-26 Wed 0.027 0.028 0.027 0.028 1,244,652 34,227 88.2 88.2 ###
2025-Nov-25 Tue 0.028 0.028 0.027 0.027 2,868,644 78,887 ### ### ###
2025-Nov-24 Mon 0.027 0.029 0.027 0.027 2,186,251 ### ### ### ###
2025-Nov-21 Fri 0.028 0.029 0.027 0.027 ### ### ###
2025-Nov-20 Thu ### ### 0.029 ### 3,308,527 47,973 ### ### 0.0
2025-Nov-19 Wed 0.027 0.029 0.027 0.028 4,317,786 ### ### ### ###
2025-Nov-18 Tue ### ### 0.027 0.028 13.3 13.3 ###
2025-Nov-17 Mon ### ### ### ### 6,372,873 0 14.7 14.7 0.0
2025-Nov-14 Fri ### ### 0.029 ### 8,803,629 127,652 ### ### 0.0
2025-Nov-13 Thu ### ### 0.029 ### 16,449,286 ### ### ### 0.0
2025-Nov-12 Wed 0.028 0.029 0.027 0.028 69.8 69.8 ###
2025-Nov-11 Tue 0.029 ### 0.027 0.027 12,933,653 ### ### ### ###
2025-Nov-10 Mon 0.023 0.024 0.022 0.024 ### ### ###
2025-Nov-07 Fri 0.024 0.024 0.022 0.023 15.5 15.5 ###
2025-Nov-06 Thu 0.024 0.025 0.023 0.024 2,012,047 48,289 67.3 67.3 ###
2025-Nov-05 Wed 0.025 0.025 0.024 0.024 3,374,542 82,676 ### ### ###
2025-Nov-04 Tue 0.024 0.025 0.024 0.025 1,282,523 31,421 ### ### ###
2025-Nov-03 Mon 0.027 0.028 0.023 0.024 11,008,573 ### 3.4 3.4 ###
2025-Oct-31 Fri 0.025 0.028 0.025 0.025 ### ### ###
2025-Oct-30 Thu 0.027 0.028 0.025 0.025 ### ### ###
2025-Oct-29 Wed 0.024 0.027 0.022 0.024 11,993,687 293,845 66.9 66.9 ###
2025-Oct-28 Tue 0.025 0.025 0.022 0.023 11.7 11.7 ###
2025-Oct-27 Mon ### ### 0.025 0.025 31,998,878 399,985 ### ### ###
2025-Oct-24 Fri 0.028 0.029 0.025 0.026 9,188,259 248,082 ### ### ###
2025-Oct-23 Thu 0.027 ### 0.027 0.028 7,269,182 ### 86.1 86.1 ###
2025-Oct-22 Wed 0.026 0.027 0.026 0.027 10,022,021 265,583 92.0 92.0 ###
2025-Oct-21 Tue ### ### 0.027 0.027 14,586,321 ### 1.6 1.6 ###
2025-Oct-20 Mon ### ### ### ### 7,032,329 0 24.1 24.1 0.0
2025-Oct-17 Fri ### ### ### ### 77.5 77.5 0.0
2025-Oct-16 Thu ### ### ### ### ### ### 0.0
2025-Oct-15 Wed ### ### 0.029 0.029 ### ### 0.0
2025-Oct-14 Tue ### ### ### ### 3.1 3.1 0.0
2025-Oct-13 Mon ### ### ### ### 12,234,152 0 5.1 5.1 0.0
2025-Oct-10 Fri ### ### ### ### 19.1 19.1 0.0
2025-Oct-09 Thu ### 0.041 ### ### 7,646,727 156,757 ### ### 0.0
2025-Oct-08 Wed ### ### ### ### 16,250,957 0 ### ### 0.0
2025-Oct-07 Tue ### 0.042 ### ### 68.8 68.8 0.0
2025-Oct-06 Mon 0.042 0.042 ### ### 6.2 6.2 0.0
2025-Oct-03 Fri 0.0345 0.044 ### 0.044 37,524,429 ### 99.8 99.8 ###
2025-Oct-02 Thu ### ### ### ### 7,629,980 0 3.7 3.7 0.0
2025-Oct-01 Wed ### 0.0375 ### ### 8,604,553 ### ### ### 0.0
2025-Sep-30 Tue ### 0.0375 ### ### 9,973,822 ### 4.9 4.9 0.0
2025-Sep-29 Mon ### ### ### ### 19,098,450 0 ### ### 0.0
2025-Sep-26 Fri ### ### ### ### 4,731,745 0 62.6 62.6 0.0
2025-Sep-25 Thu ### ### ### ### ### ### 0.0
2025-Sep-24 Wed ### ### ### ### 17,704,484 0 4.6 4.6 0.0
2025-Sep-23 Tue ### 0.041 ### ### ### ### 0.0
2025-Sep-22 Mon ### ### ### ### ### ### 0.0
2025-Sep-19 Fri ### ### ### ### 17,212,022 0 2.4 2.4 0.0
2025-Sep-18 Thu ### 0.041 ### ### ### ### 0.0
2025-Sep-17 Wed ### ### ### ### 22,615,840 0 ### ### 0.0
2025-Sep-16 Tue ### ### ### ### 31,729,988 0 ### ### 0.0
2025-Sep-15 Mon ### ### ### ### 96.8 96.8 0.0
2025-Sep-12 Fri ### ### ### ### 53,612,648 0 10.6 10.6 0.0
2025-Sep-11 Thu 0.021 ### 0.021 ### ### ### 0.0
2025-Sep-10 Wed 0.021 0.023 0.021 0.021 3,194,674 70,282 68.9 68.9 ###
2025-Sep-09 Tue 0.023 0.023 0.021 0.021 7,777,023 ### 3.4 3.4 ###
2025-Sep-08 Mon 0.024 0.024 0.023 0.024 5,189,074 121,943 66.2 66.2 ###
2025-Sep-05 Fri 0.023 0.025 0.0225 0.023 4,046,670 ### 63.2 63.2 ###
2025-Sep-04 Thu 0.022 0.026 0.022 0.023 15,832,122 379,970 ### ### ###
2025-Sep-03 Wed 0.025 0.025 0.021 0.022 15,724,288 361,658 ### ### ###
2025-Sep-02 Tue 0.026 0.027 0.024 0.025 12,987,946 ### ### ### ###
2025-Sep-01 Mon 0.027 ### 0.026 0.027 ### ### ###
2025-Aug-29 Fri ### 0.024 ### 0.023 34,239,584 410,875 ### ### ###
2025-Aug-28 Thu ### ### ### ### 2.3 2.3 0.0
2025-Aug-27 Wed ### 0.022 ### ### ### ### 0.0
2025-Aug-26 Tue ### ### ### ### 0.7 0.7 0.0
2025-Aug-25 Mon 0.021 0.021 ### ### 8,763,050 ### 3.0 3.0 0.0
2025-Aug-22 Fri 0.022 0.023 0.021 0.021 ### ### ###
2025-Aug-21 Thu 0.025 0.026 0.023 0.023 15,841,856 388,125 ### ### ###
2025-Aug-20 Wed 0.023 0.026 ### 0.025 ### ### ###
2025-Aug-19 Tue 0.022 0.025 ### 0.024 24,633,979 307,924 96.6 96.6 ###
2025-Aug-18 Mon 0.027 0.027 ### 0.022 24,231,724 327,128 ### ### ###
2025-Aug-15 Fri 0.024 ### 0.023 0.026 105,184,157 ### 94.5 94.5 ###
2025-Aug-14 Thu ### 0.027 ### 0.023 152,032,182 ### ### ### ###
2025-Aug-13 Wed ### ### ### ### 0 0.0
2025-Aug-12 Tue ### ### ### ### 112,670 0 7.8 7.8 0.0
2025-Aug-11 Mon ### ### ### ### 1,758,285 0 ### ### 0.0
2025-Aug-08 Fri ### ### ### ### 0 0.0
2025-Aug-07 Thu ### ### ### ### ### ### 0.0
2025-Aug-06 Wed ### ### ### ### 60.4 60.4 0.0
2025-Aug-05 Tue ### ### ### ### 62.7 62.7 0.0
2025-Aug-04 Mon ### ### ### ### 3.7 3.7 0.0
2025-Aug-01 Fri ### ### ### ### 0 0.0
2025-Jul-31 Thu ### ### ### ### 0 0.0
2025-Jul-30 Wed ### 0.0155 ### ### 99.2 99.2 0.0
2025-Jul-29 Tue ### ### ### ### ### ### 0.0
2025-Jul-28 Mon 0.0125 ### 0.0125 ### ### ### 0.0


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 2026-02-27 18:08:18 thru 2026-02-27 18:08:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000