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 24-May-24 07:29:38 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...

     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 23rd May 2024
Latest price with VOLUME for ATV .. Thursday 23rd 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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

225 Days for (ATV) ACTIVEPORT GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2024-May-23 Thu 0.071 0.071 ### ### 315,487 ### 23.7 23.7 0.0
2024-May-22 Wed ### ### ### ### 14,285 0 73.7 73.7 0.0
2024-May-21 Tue 0.072 0.072 ### ### 5.5 5.5 0.0
2024-May-20 Mon 0.082 0.082 0.072 0.072 ### ### 0.0
2024-May-17 Fri 0.078 0.078 0.078 0.078 67.9 67.9 0.0
2024-May-16 Thu 0.085 0.085 0.085 0.085 0 ###
2024-May-15 Wed 0.085 0.085 0.085 0.085 0 ###
2024-May-14 Tue 0.085 0.085 0.085 0.085 0 ###
2024-May-13 Mon 0.085 0.085 0.085 0.085 71.4 71.4 ###
2024-May-10 Fri 0.086 0.086 0.086 0.086 ### ### ###
2024-May-09 Thu 0.079 0.079 0.079 0.079 0 0.0
2024-May-08 Wed 0.079 0.079 0.079 0.079 11,245 888 66.5 66.5 0.0
2024-May-07 Tue 0.083 0.085 ### ### ### ### 0.0
2024-May-06 Mon ### ### ### ### 0 0.0
2024-May-03 Fri ### ### ### ### 0 0.0
2024-May-02 Thu ### ### ### ### ### ### 0.0
2024-May-01 Wed 0.088 0.088 0.088 0.088 0 ###
2024-Apr-30 Tue 0.087 0.088 0.085 0.088 76.7 76.7 ###
2024-Apr-29 Mon ### ### ### ### 1.2 1.2 0.0
2024-Apr-26 Fri 0.087 0.087 0.081 0.083 9.9 9.9 0.0
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
2023-Sep-19 Tue 0.125 0.125 0.125 0.125 0 0.0
2023-Sep-18 Mon 0.125 0.125 0.125 0.125 36,145 ### ### ### 0.0
2023-Sep-15 Fri 0.1125 ### ### ### 34,382 0 ### ### 0.0
2023-Sep-14 Thu ### ### ### ### 62.8 62.8 0.0
2023-Sep-13 Wed ### ### ### ### 97.9 97.9 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 257,543 0 ### ### 0.0
2023-Sep-08 Fri ### ### ### ### 668,988 0 ### ### 0.0
2023-Sep-07 Thu ### ### ### ### 93.5 93.5 0.0
2023-Sep-06 Wed ### ### ### ### 177,953 0 72.6 72.6 0.0
2023-Sep-05 Tue ### ### ### ### 0 0.0
2023-Sep-04 Mon ### ### ### ### 450,627 0 97.3 97.3 0.0
2023-Sep-01 Fri ### ### ### ### 26.7 26.7 0.0
2023-Aug-31 Thu ### ### ### ### 428,984 0 ### ### 0.0
2023-Aug-30 Wed ### ### ### ### 0 0.0
2023-Aug-29 Tue ### ### ### ### ### ### 0.0
2023-Aug-28 Mon ### ### ### ### 118,788 0 ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 131,250 0 68.0 68.0 0.0
2023-Aug-24 Thu ### ### ### ### ### ### 0.0
2023-Aug-23 Wed ### ### ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### ### ### 0.0
2023-Aug-21 Mon ### ### ### ### ### ### 0.0
2023-Aug-18 Fri ### ### ### ### 131,288 0 65.8 65.8 0.0
2023-Aug-17 Thu ### ### ### ### 0 0.0
2023-Aug-16 Wed ### ### ### ### 0 0.0
2023-Aug-15 Tue ### ### ### ### ### ### 0.0
2023-Aug-14 Mon 0.145 0.145 ### ### 4,627 ### 13.7 13.7 0.0
2023-Aug-11 Fri 0.145 0.145 0.145 0.145 ### ### ###
2023-Aug-10 Thu 0.145 ### 0.145 ### ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 240 0 71.2 71.2 0.0
2023-Aug-08 Tue ### ### ### ### 0 0.0
2023-Aug-07 Mon ### ### ### ### 6.7 6.7 0.0
2023-Aug-04 Fri ### 0.145 ### 0.145 96,186 6,973 ### ### ###
2023-Aug-03 Thu ### ### ### ### ### ### 0.0
2023-Aug-02 Wed ### 0.125 ### 0.125 41,926 2,620 97.2 97.2 0.0
2023-Aug-01 Tue ### ### ### ### 0 0.0
2023-Jul-31 Mon ### ### ### ### ### ### 0.0
2023-Jul-28 Fri 0.1025 ### 0.1025 ### 300,424 ### ### ### 0.0
2023-Jul-27 Thu ### ### ### ### 60.1 60.1 0.0
2023-Jul-26 Wed ### ### ### ### 66.3 66.3 0.0
2023-Jul-25 Tue ### ### ### ### 10,485 0 73.4 73.4 0.0
2023-Jul-24 Mon ### ### ### ### 73.3 73.3 0.0
2023-Jul-21 Fri ### ### ### ### ### ### 0.0
2023-Jul-20 Thu ### ### ### ### ### ### 0.0
2023-Jul-19 Wed ### ### ### ### 0 0.0
2023-Jul-18 Tue ### ### ### ### 8.6 8.6 0.0
2023-Jul-17 Mon ### ### ### ### 12,250 0 9.9 9.9 0.0
2023-Jul-14 Fri ### ### ### ### 151,246 0 ### ### 0.0
2023-Jul-13 Thu ### ### ### ### 0.8 0.8 0.0
2023-Jul-12 Wed ### ### ### ### 0 0.0
2023-Jul-11 Tue ### ### ### ### 90.4 90.4 0.0
2023-Jul-10 Mon ### ### ### ### ### ### 0.0
2023-Jul-07 Fri ### ### ### ### 0 0.0
2023-Jul-06 Thu ### ### ### ### 354,171 0 2.4 2.4 0.0
2023-Jul-05 Wed ### ### ### ### 28,278 0 ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2024-05-24 07:29:38 thru 2024-05-24 07:29:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000