Activex Limited Historical Data - AIV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Activex Limited (AIV)
Activex Limited (AIV) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-12.5	0.008	0.008	0.007	24057	0.008	DE
4	-0.005	-41.6666666667	0.012	0.015	0.007	159060	0.00846706	DE
12	-0.004	-36.3636363636	0.011	0.015	0.007	112948	0.00861867	DE
26	-0.01	-58.8235294118	0.017	0.017	0.007	94439	0.00924853	DE
52	-0.017	-70.8333333333	0.024	0.031	0.007	86332	0.01769467	DE
156	-0.168	-96	0.175	0.175	0.007	102293	0.0442389	DE
260	-0.188	-96.4102564103	0.195	0.2	0.007	77168	0.05009389	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.008	0	0.00	0.008	0.008	0.008	0
1713852900	0.008	0	0.00	0.008	0.008	0.008	2454
1713766500	0.008	0	0.00	0.008	0.008	0.008	0
1713507300	0.008	0	0.00	0.008	0.008	0.008	45659
1713420900	0.008	0	0.00	0.008	0.008	0.008	0
1713334500	0.008	0	0.00	0.009	0.009	0.008	293098
1713248100	0.008	0	0.00	0.008	0.008	0.008	0
1713161700	0.008	0	0.00	0.009	0.009	0.008	99145
1712902500	0.008	0	0.00	0.008	0.008	0.008	0
1712816100	0.008	-0.001	-11.11	0.009	0.009	0.008	546004
1712729700	0.009	-0.001	-10.00	0.01	0.01	0.009	520224
1712643300	0.01	-0.005	-33.33	0.011	0.011	0.01	67522
1712556900	0.015	0.003	25.00	0.015	0.015	0.015	7216
1712294100	0.012	0	0.00	0.012	0.012	0.012	7646
1712207700	0.012	0	0.00	0.012	0.012	0.012	1636
1712121300	0.012	0	0.00	0.012	0.012	0.012	0
1712034900	0.012	0	0.00	0.012	0.012	0.012	0
1711602900	0.012	0	0.00	0.012	0.012	0.012	0
1711516500	0.012	0	0.00	0.012	0.012	0.012	0
1711430100	0.012	0	0.00	0.012	0.012	0.012	0
1711343700	0.012	0	0.00	0.012	0.012	0.012	0
1711084500	0.012	0	0.00	0.012	0.012	0.012	0
1710998100	0.012	0	0.00	0.012	0.012	0.012	0
1710911700	0.012	0	0.00	0.012	0.012	0.012	0
1710825300	0.012	0	0.00	0.012	0.012	0.012	0
1710738900	0.012	0	0.00	0.012	0.012	0.012	0
1710479700	0.012	0	0.00	0.012	0.012	0.012	0
1710393300	0.012	0	0.00	0.012	0.012	0.012	0
1710306900	0.012	0	0.00	0.012	0.012	0.012	0
1710220500	0.012	0	0.00	0.012	0.012	0.012	0
1710134100	0.012	0	0.00	0.012	0.012	0.012	0
1709874900	0.012	0.002	20.00	0.012	0.012	0.012	13333
1709788500	0.01	0	0.00	0.01	0.01	0.01	0
1709702100	0.01	0	0.00	0.01	0.01	0.01	0
1709615700	0.01	0	0.00	0.01	0.01	0.01	0
1709529300	0.01	0	0.00	0.01	0.01	0.01	0
1709270100	0.01	0	0.00	0.01	0.01	0.01	0
1709183700	0.01	0	0.00	0.01	0.01	0.01	0
1709097300	0.01	0	0.00	0.01	0.01	0.01	0
1709010900	0.01	0	0.00	0.01	0.01	0.01	0
1708924500	0.01	0	0.00	0.01	0.01	0.01	0
1708665300	0.01	0	0.00	0.01	0.01	0.01	0
1708578900	0.01	-0.001	-9.09	0.01	0.01	0.01	4817
1708492500	0.011	0	0.00	0.011	0.011	0.011	0
1708406100	0.011	0	0.00	0.011	0.011	0.011	0
1708319700	0.011	0	0.00	0.011	0.011	0.011	0
1708060500	0.011	0	0.00	0.011	0.011	0.011	0
1707974100	0.011	0	0.00	0.011	0.011	0.011	0
1707887700	0.011	0	0.00	0.011	0.011	0.011	0
1707801300	0.011	0	0.00	0.011	0.011	0.011	0
1707714900	0.011	0	0.00	0.011	0.011	0.011	0
1707455700	0.011	0.001	10.00	0.011	0.011	0.011	66363
1707369300	0.01	0	0.00	0.01	0.01	0.01	0
1707282900	0.01	0	0.00	0.01	0.01	0.01	0
1707196500	0.01	0	0.00	0.01	0.01	0.01	0
1707110100	0.01	-0.001	-9.09	0.012	0.012	0.01	14102
1706850900	0.011	-0.001	-8.33	0.011	0.011	0.011	5000
1706764500	0.012	0	0.00	0.012	0.012	0.012	0
1706678100	0.012	0	0.00	0.012	0.012	0.012	53161
1706572800	0.012	0	0.00	0.012	0.012	0.012	0
1706486400	0.012	0	0.00	0.012	0.012	0.012	0
1706140800	0.012	0	0.00	0.012	0.012	0.012	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions