ASX - Delayed Quote AUD

Flexiroam Limited (FRX.AX)

0.0230 -0.0040 (-14.81%)
At close: April 26 at 11:33 AM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0220 0.0240 0.0220 0.0230 0.0230 1,811,000
Apr 24, 2024 0.0270 0.0270 0.0250 0.0270 0.0270 957,278
Apr 23, 2024 0.0270 0.0290 0.0260 0.0270 0.0270 141,800
Apr 22, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 30,000
Apr 19, 2024 0.0260 0.0350 0.0250 0.0290 0.0290 5,342,002
Apr 18, 2024 0.0270 0.0270 0.0240 0.0240 0.0240 78,935
Apr 17, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Apr 16, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 400,000
Apr 15, 2024 0.0220 0.0270 0.0220 0.0270 0.0270 435,699
Apr 12, 2024 0.0230 0.0240 0.0220 0.0230 0.0230 487,811
Apr 11, 2024 0.0230 0.0230 0.0220 0.0230 0.0230 602,698
Apr 10, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 462,500
Apr 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 95,000
Apr 8, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Apr 5, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 10,000
Apr 4, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 50,000
Apr 3, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 176,399
Apr 2, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 256,300
Mar 28, 2024 0.0230 0.0230 0.0210 0.0210 0.0210 72,041
Mar 27, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 69,254
Mar 26, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Mar 25, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 50,000
Mar 22, 2024 0.0220 0.0220 0.0200 0.0210 0.0210 465,167
Mar 21, 2024 0.0170 0.0220 0.0170 0.0220 0.0220 1,987,103
Mar 20, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 50,769
Mar 19, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 27,000
Mar 18, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 139,889
Mar 15, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 2,119
Mar 14, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 13, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 216,315
Mar 11, 2024 0.0190 0.0190 0.0170 0.0170 0.0170 78,000
Mar 8, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 107,392
Mar 7, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 6, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 5, 2024 0.0170 0.0190 0.0170 0.0190 0.0190 550,000
Mar 4, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 135,795
Mar 1, 2024 0.0180 0.0180 0.0150 0.0160 0.0160 3,181,890
Feb 29, 2024 0.0190 0.0190 0.0170 0.0180 0.0180 802,556
Feb 28, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 350,350
Feb 27, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 162,653
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,229,035
Feb 23, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 50,555
Feb 22, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 125,264
Feb 21, 2024 0.0200 0.0210 0.0190 0.0210 0.0210 1,024,600
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 19, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 695,892
Feb 16, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 631,227
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 743,005
Feb 13, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 1,192,972
Feb 12, 2024 0.0210 0.0220 0.0200 0.0200 0.0200 1,627,892
Feb 9, 2024 0.0220 0.0240 0.0220 0.0240 0.0240 628,616
Feb 8, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 412,889
Feb 7, 2024 0.0210 0.0210 0.0190 0.0200 0.0200 283,328
Feb 6, 2024 0.0260 0.0260 0.0220 0.0220 0.0220 707,977
Feb 5, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Feb 2, 2024 0.0230 0.0260 0.0230 0.0260 0.0260 734,868
Feb 1, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 52,632
Jan 31, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 30, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 442,209
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 230,232
Jan 24, 2024 0.0220 0.0220 0.0210 0.0220 0.0220 191,936
Jan 23, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 69,266
Jan 22, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 75,033
Jan 19, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 154,009
Jan 18, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 17, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 142,407
Jan 16, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 71,300
Jan 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 10, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 35,164
Jan 8, 2024 0.0240 0.0240 0.0220 0.0220 0.0220 82,469
Jan 5, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 4, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 3, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 2, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 29, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 28, 2023 0.0220 0.0240 0.0220 0.0240 0.0240 143,081
Dec 27, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 110,000
Dec 22, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 510,847
Dec 21, 2023 0.0250 0.0250 0.0240 0.0240 0.0240 181,549
Dec 20, 2023 0.0250 0.0280 0.0250 0.0250 0.0250 156,461
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 43,244
Dec 18, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 200,000
Dec 15, 2023 0.0240 0.0280 0.0240 0.0280 0.0280 318,999
Dec 14, 2023 0.0190 0.0220 0.0190 0.0220 0.0220 393,317
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 150,090
Dec 12, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 965,080
Dec 11, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 62,939
Dec 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 40,000
Dec 6, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 379,594
Dec 5, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 14,663
Dec 4, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 41,666
Dec 1, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 30, 2023 0.0200 0.0220 0.0200 0.0220 0.0220 50,033
Nov 29, 2023 0.0200 0.0210 0.0200 0.0200 0.0200 188,329
Nov 28, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 584,057
Nov 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 24, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 231,805
Nov 23, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 22, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 625
Nov 21, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 500,000
Nov 20, 2023 0.0220 0.0220 0.0215 0.0215 0.0215 14,911
Nov 17, 2023 0.0220 0.0220 0.0200 0.0220 0.0220 500,201
Nov 16, 2023 0.0240 0.0240 0.0230 0.0230 0.0230 565,290
Nov 15, 2023 0.0230 0.0240 0.0230 0.0230 0.0230 130,042
Nov 14, 2023 0.0270 0.0270 0.0250 0.0250 0.0250 508,855
Nov 13, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 360,000
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 7, 2023 0.0280 0.0330 0.0280 0.0300 0.0300 150,042
Nov 6, 2023 0.0270 0.0300 0.0270 0.0280 0.0280 187,212
Nov 3, 2023 0.0290 0.0320 0.0280 0.0320 0.0320 623,511
Nov 2, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Nov 1, 2023 0.0300 0.0340 0.0300 0.0340 0.0340 611,764
Oct 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 30, 2023 0.0330 0.0350 0.0330 0.0350 0.0350 228,900
Oct 27, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 26, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 215,000
Oct 25, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 100,000
Oct 24, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 23, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 2,500
Oct 20, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 19, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 850,000
Oct 18, 2023 0.0350 0.0350 0.0330 0.0330 0.0330 774,090
Oct 17, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Oct 16, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Oct 13, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 133
Oct 12, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Oct 11, 2023 0.0330 0.0370 0.0330 0.0370 0.0370 400,000
Oct 10, 2023 0.0360 0.0360 0.0330 0.0330 0.0330 1,224,939
Oct 9, 2023 0.0340 0.0360 0.0340 0.0360 0.0360 97,811
Oct 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 52,500
Oct 5, 2023 0.0360 0.0360 0.0350 0.0350 0.0350 347,118
Oct 4, 2023 0.0360 0.0370 0.0360 0.0360 0.0360 208,241
Oct 3, 2023 0.0350 0.0360 0.0350 0.0360 0.0360 52,437
Oct 2, 2023 0.0340 0.0360 0.0330 0.0360 0.0360 144,279
Sep 29, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Sep 28, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Sep 27, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Sep 26, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Sep 25, 2023 0.0290 0.0360 0.0290 0.0360 0.0360 240,812
Sep 22, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 21, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 42,000
Sep 20, 2023 0.0290 0.0290 0.0280 0.0280 0.0280 167,800
Sep 19, 2023 0.0270 0.0290 0.0270 0.0290 0.0290 652,500
Sep 18, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 15, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 14, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 121,348
Sep 13, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 147,055
Sep 12, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 11, 2023 0.0240 0.0260 0.0240 0.0260 0.0260 83,111
Sep 8, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Sep 7, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 860,672
Sep 6, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Sep 5, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 20,313
Sep 4, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 157,058
Sep 1, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 31, 2023 0.0210 0.0240 0.0190 0.0240 0.0240 1,256,403
Aug 30, 2023 0.0210 0.0230 0.0210 0.0230 0.0230 14,200
Aug 29, 2023 0.0210 0.0240 0.0210 0.0220 0.0220 434,139
Aug 28, 2023 0.0230 0.0230 0.0220 0.0230 0.0230 307,817
Aug 25, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 24, 2023 0.0270 0.0270 0.0220 0.0230 0.0230 2,790,211
Aug 23, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 22, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 21, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 18, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 17, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 16, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 153,702
Aug 15, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 14, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 328
Aug 11, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 10, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 36,000
Aug 9, 2023 0.0270 0.0320 0.0270 0.0320 0.0320 308,440
Aug 8, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Aug 7, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 17,275
Aug 4, 2023 0.0320 0.0330 0.0300 0.0300 0.0300 206,618
Aug 3, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 245,149
Aug 2, 2023 0.0310 0.0330 0.0300 0.0330 0.0330 864,379
Aug 1, 2023 0.0290 0.0310 0.0290 0.0310 0.0310 1,179,737
Jul 31, 2023 0.0350 0.0350 0.0270 0.0290 0.0290 5,259,948
Jul 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 27, 2023 0.0380 0.0380 0.0350 0.0350 0.0350 17,752
Jul 26, 2023 0.0350 0.0380 0.0350 0.0380 0.0380 439,850
Jul 25, 2023 0.0350 0.0370 0.0340 0.0370 0.0370 121,219
Jul 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 19, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 457,839
Jul 18, 2023 0.0330 0.0350 0.0330 0.0350 0.0350 502,767
Jul 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 50,000
Jul 7, 2023 0.0370 0.0370 0.0350 0.0350 0.0350 229,948
Jul 6, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 153,809
Jul 5, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jul 4, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 10,500
Jul 3, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 112,996
Jun 30, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 10,000
Jun 29, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 28, 2023 0.0370 0.0380 0.0370 0.0380 0.0380 30,955
Jun 27, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 26, 2023 0.0360 0.0380 0.0360 0.0380 0.0380 217,500
Jun 23, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 22, 2023 0.0350 0.0380 0.0350 0.0380 0.0380 169,700
Jun 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 342,409
Jun 20, 2023 0.0380 0.0380 0.0340 0.0350 0.0350 230,651
Jun 19, 2023 0.0360 0.0380 0.0360 0.0380 0.0380 43,993
Jun 16, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 102,400
Jun 15, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jun 14, 2023 0.0390 0.0410 0.0390 0.0410 0.0410 40,476
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2023 0.0380 0.0400 0.0360 0.0400 0.0400 112,498
Jun 6, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Jun 5, 2023 0.0380 0.0380 0.0370 0.0370 0.0370 190,115
Jun 2, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 14,791
Jun 1, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 243,709
May 31, 2023 0.0370 0.0390 0.0360 0.0390 0.0390 287,501
May 30, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 63,476
May 29, 2023 0.0380 0.0390 0.0370 0.0370 0.0370 264,003
May 26, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 10,000
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
May 24, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
May 23, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 111,752
May 22, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 362,061
May 19, 2023 0.0380 0.0400 0.0380 0.0400 0.0400 327,541
May 18, 2023 0.0370 0.0400 0.0370 0.0390 0.0390 506,271
May 17, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 100
May 16, 2023 0.0400 0.0400 0.0370 0.0400 0.0400 416,857
May 15, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 111,111
May 12, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
May 11, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
May 10, 2023 0.0400 0.0400 0.0370 0.0370 0.0370 82,083
May 9, 2023 0.0400 0.0400 0.0370 0.0370 0.0370 19,166
May 8, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 18,769
May 5, 2023 0.0390 0.0400 0.0390 0.0400 0.0400 124,600
May 4, 2023 0.0390 0.0400 0.0390 0.0400 0.0400 68,438
May 3, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
May 2, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
May 1, 2023 0.0450 0.0450 0.0420 0.0420 0.0420 76,400
Apr 28, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Apr 27, 2023 0.0400 0.0440 0.0400 0.0440 0.0440 94,477
Apr 26, 2023 0.0390 0.0400 0.0390 0.0400 0.0400 1,123,469

Related Tickers

HFY.AX Hubify Limited
0.0100
-9.09%
 
FSG.AX Field Solutions Holdings Limited
0.0300
0.00%
 
NOR.AX Norwood Systems Limited
0.0500
0.00%
 
VN8.AX Vonex Limited
0.0140
+16.67%
 
SWP.AX Swoop Holdings Limited
0.2050
-2.38%
 
SPA.AX Spacetalk Limited
0.0200
-16.67%
 
ST1.AX Spirit Technology Solutions Ltd
0.0480
-2.04%
 
HTA.AX Hutchison Telecommunications (Australia) Limited
0.0290
+3.57%
 
CNU.AX Chorus Limited
6.50
-2.99%
 
SLC.AX Superloop Limited
1.3300
-1.12%