ASX · ATV · stock
ActivePort Group Ltd (ATV) stock price history
Every ASX trading session of ActivePort Group Ltd from Oct 19, 2021 to Sep 28, 2026: 1,249 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ATV adjusted close, 2021 to 2026
- A$0.2000
- All time high, 2021
- A$0.0440
- 52 week high, A$0.0070 low
- 1,249
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ATV key facts
- ActivePort Group Ltd (ATV) closed at A$0.0110 on Sep 28, 2026 on ASX.
- ATV's all time high close is A$0.2000, set on Oct 21, 2021; its all time low close is A$0.0070 on May 12, 2025.
- ATV's 52 week range is A$0.0070 to A$0.0440.
- ATV returned -68.6% over the year to Sep 28, 2026.
- Since Oct 19, 2021 ATV returned -94%, -44.1% a year compounded.
- ATV's deepest drawdown was -96.5% from Oct 21, 2021 to May 12, 2025.
- DataCedar holds 1,249 daily sessions of ATV history from Oct 19, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ATV price chart, 2021 to 2026
ATV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.7% |
| 3 months | -50.0% |
| 6 months | +37.5% |
| Year to date | -42.1% |
| 1 year | -68.6% |
| 3 years | -90.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 19, 2021 | -94.4% |
| Compound annual growth, 4.9 years | -44.1% |
ATV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2000 on Oct 21, 2021
- All time low close
- A$0.0070 on May 12, 2025
- 52 week high
- A$0.0440 on Oct 3, 2025
- 52 week low
- A$0.0070 on Mar 18, 2026
- Deepest drawdown
- -96.5% from Oct 21, 2021 to May 12, 2025, not yet recovered
- Best single session
- +142.1% on Aug 14, 2025
- Worst single session
- -59.2% on Oct 9, 2024
- Volatility, 1 year annualised
- 145.8%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +12%
- Worst calendar year
- 2024, -83%
ATV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 19, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0195 | A$0.0330 | A$0.0070 | A$0.0110 | -42.1% | 910M | 188 |
| 2025 | A$0.0170 | A$0.0440 | A$0.0070 | A$0.0190 | +11.8% | 1.6B | 253 |
| 2024 | A$0.0980 | A$0.0980 | A$0.0160 | A$0.0170 | -82.7% | 132.7M | 254 |
| 2023 | A$0.1050 | A$0.1800 | A$0.0900 | A$0.0980 | -6.7% | 25.5M | 252 |
| 2022 | A$0.1650 | A$0.1650 | A$0.0600 | A$0.1050 | -36.4% | 31.4M | 251 |
| 2021 | A$0.1950 | A$0.2050 | A$0.1100 | A$0.1650 | n/a | 25.1M | 51 |
ATV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0110 | -18.5% |
| August 2026 | A$0.0135 | -10.0% |
| July 2026 | A$0.0150 | -42.3% |
| June 2026 | A$0.0260 | +62.5% |
| May 2026 | A$0.0160 | +45.5% |
| April 2026 | A$0.0110 | +37.5% |
| March 2026 | A$0.0080 | -27.3% |
| February 2026 | A$0.0110 | -42.1% |
| January 2026 | A$0.0190 | 0.0% |
| December 2025 | A$0.0190 | -13.6% |
| November 2025 | A$0.0220 | -12.0% |
| October 2025 | A$0.0250 | -26.5% |
About the ATV data
Daily bars. 1,249 sessions from Oct 19, 2021 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ATV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ATV share price history
