Activex Limited Historical Data - AIV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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	-11.1111111111	0.009	0.009	0.007	246264	0.00800007	DE
4	-0.005	-38.4615384615	0.013	0.016	0.007	229633	0.00999443	DE
12	0.003	60	0.005	0.019	0.004	273405	0.01134336	DE
26	0.003	60	0.005	0.019	0.004	197821	0.01034284	DE
52	-0.006	-42.8571428571	0.014	0.019	0.004	229584	0.00837474	DE
156	-0.052	-86.6666666667	0.06	0.064	0.004	144939	0.02300916	DE
260	-0.049	-85.9649122807	0.057	0.18	0.004	113559	0.03128347	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734671700	0.008	0	0.00	0.008	0.008	0.008	0
1734585300	0.008	0	0.00	0.008	0.008	0.008	0
1734498900	0.008	0	0.00	0.008	0.008	0.008	2534
1734412500	0.008	0	0.00	0.008	0.008	0.008	0
1734326100	0.008	-0.001	-11.11	0.009	0.009	0.007	736206
1734066900	0.009	0	0.00	0.009	0.009	0.009	51
1733980500	0.009	0	0.00	0.009	0.009	0.009	0
1733894100	0.009	0	0.00	0.009	0.009	0.009	0
1733807700	0.009	0	0.00	0.009	0.009	0.009	0
1733721300	0.009	0	0.00	0.009	0.009	0.009	0
1733462100	0.009	0	0.00	0.009	0.009	0.009	0
1733375700	0.009	0	0.00	0.009	0.009	0.009	0
1733289300	0.009	0	0.00	0.009	0.009	0.009	0
1733202900	0.009	0	0.00	0.009	0.009	0.009	0
1733116500	0.009	0	0.00	0.009	0.009	0.009	0
1732857300	0.009	0	0.00	0.009	0.009	0.009	44242
1732770900	0.009	-0.002	-18.18	0.011	0.011	0.009	500000
1732684500	0.011	-0.005	-31.25	0.016	0.016	0.011	262524
1732598100	0.016	0	0.00	0.016	0.016	0.016	0
1732511700	0.016	0	0.00	0.016	0.016	0.016	16418
1732252500	0.016	0	0.00	0.016	0.016	0.016	0
1732166100	0.016	0.003	23.08	0.013	0.016	0.012	275086
1732079700	0.013	-0.001	-7.14	0.013	0.013	0.013	9286
1731993300	0.014	0	0.00	0.014	0.014	0.014	0
1731906900	0.014	-0.002	-12.50	0.014	0.014	0.014	715
1731647700	0.016	0	0.00	0.016	0.016	0.016	0
1731561300	0.016	0	0.00	0.016	0.016	0.016	0
1731474900	0.016	-0.002	-11.11	0.017	0.017	0.014	740033
1731388500	0.018	0.003	20.00	0.018	0.018	0.018	168103
1731302100	0.015	0.002	15.38	0.014	0.015	0.014	247277
1731042900	0.013	-0.005	-27.78	0.018	0.018	0.013	350256
1730956500	0.018	0.004	28.57	0.014	0.019	0.014	614415
1730870100	0.014	0.004	40.00	0.011	0.014	0.011	185835
1730783700	0.01	0	0.00	0.01	0.01	0.01	0
1730697300	0.01	0	0.00	0.01	0.01	0.01	0
1730438100	0.01	0.001	11.11	0.01	0.01	0.01	1483053
1730351700	0.009	-0.003	-25.00	0.009	0.009	0.009	129000
1730265300	0.012	0	0.00	0.012	0.012	0.012	86009
1730178900	0.012	0.001	9.09	0.012	0.012	0.012	43000
1730092500	0.011	0	0.00	0.011	0.011	0.011	0
1729833300	0.011	0	0.00	0.011	0.011	0.011	111465
1729746900	0.011	-0.002	-15.38	0.013	0.013	0.011	50691
1729660500	0.013	0	0.00	0.014	0.014	0.013	83924
1729574100	0.013	0	0.00	0.013	0.013	0.013	0
1729487700	0.013	0.001	8.33	0.012	0.013	0.012	413167
1729228500	0.012	0.001	9.09	0.012	0.012	0.012	67833
1729142100	0.011	0.004	57.14	0.008	0.011	0.008	611568
1729055700	0.007	0	0.00	0.007	0.007	0.007	0
1728969300	0.007	0	0.00	0.007	0.007	0.007	0
1728882900	0.007	0.002	40.00	0.006	0.007	0.0055	826529
1728623700	0.005	0	0.00	0.005	0.005	0.005	0
1728537300	0.005	0.001	25.00	0.005	0.005	0.005	80000
1728454500	0.004	0	0.00	0.004	0.004	0.004	0
1728368100	0.004	0	0.00	0.004	0.004	0.004	0
1728281700	0.004	0	0.00	0.004	0.004	0.004	0
1728022500	0.004	-0.001	-20.00	0.004	0.004	0.004	333924
1727936100	0.005	0	0.00	0.005	0.005	0.005	826
1727849700	0.005	0	0.00	0.005	0.005	0.005	0
1727763300	0.005	0	0.00	0.005	0.005	0.005	0
1727676900	0.005	0	0.00	0.005	0.005	0.005	0
1727417700	0.005	0.001	25.00	0.005	0.005	0.005	1600
1727331300	0.004	0	0.00	0.004	0.004	0.004	0
1727244900	0.004	-0.001	-20.00	0.004	0.004	0.004	1990
1727158500	0.005	0	0.00	0.005	0.005	0.005	0
1727072100	0.005	-0.001	-16.67	0.006	0.006	0.005	508010

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