Mail

FRX.AX - Flexiroam Limited

ASX - ASX Delayed Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2023	0.0400	0.0400	0.0370	0.0370	0.0370	19,166
May 08, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	18,769
May 05, 2023	0.0390	0.0400	0.0390	0.0400	0.0400	124,600
May 04, 2023	0.0390	0.0400	0.0390	0.0400	0.0400	68,438
May 03, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 02, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 01, 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
Apr 24, 2023	0.0390	0.0390	0.0370	0.0390	0.0390	956,762
Apr 21, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 20, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	239,200
Apr 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2023	0.0410	0.0410	0.0400	0.0400	0.0400	163,073
Apr 14, 2023	0.0400	0.0420	0.0400	0.0420	0.0420	751,600
Apr 13, 2023	0.0390	0.0410	0.0390	0.0410	0.0410	69,721
Apr 12, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 11, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	114,000
Apr 06, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	23,426
Apr 05, 2023	0.0400	0.0410	0.0380	0.0400	0.0400	212,888
Apr 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Apr 03, 2023	0.0390	0.0390	0.0340	0.0340	0.0340	951,000
Mar 31, 2023	0.0380	0.0380	0.0360	0.0370	0.0370	1,068,572
Mar 30, 2023	0.0380	0.0390	0.0380	0.0390	0.0390	109,162
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.0410	0.0440	0.0410	0.0430	0.0430	584,768
Mar 27, 2023	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 24, 2023	0.0440	0.0440	0.0440	0.0440	0.0440	39,800
Mar 23, 2023	0.0440	0.0440	0.0440	0.0440	0.0440	414,865
Mar 22, 2023	0.0430	0.0460	0.0430	0.0440	0.0440	651,536
Mar 21, 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 20, 2023	0.0460	0.0460	0.0460	0.0460	0.0460	100,000
Mar 17, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 16, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	200,000
Mar 14, 2023	0.0480	0.0480	0.0480	0.0480	0.0480	12,500
Mar 13, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	926,305
Mar 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	48,214
Mar 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 08, 2023	0.0410	0.0410	0.0400	0.0400	0.0400	301,786
Mar 07, 2023	0.0440	0.0450	0.0410	0.0410	0.0410	424,688
Mar 06, 2023	0.0470	0.0470	0.0450	0.0450	0.0450	154,113
Mar 03, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Mar 02, 2023	0.0450	0.0560	0.0440	0.0460	0.0460	2,405,136
Mar 01, 2023	0.0410	0.0460	0.0410	0.0450	0.0450	990,014
Feb 28, 2023	0.0380	0.0450	0.0380	0.0400	0.0400	1,179,170
Feb 27, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 24, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	1,203,000
Feb 23, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 22, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	10,021
Feb 21, 2023	0.0350	0.0380	0.0350	0.0380	0.0380	321,586
Feb 20, 2023	0.0350	0.0360	0.0350	0.0360	0.0360	40,687
Feb 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	28,000
Feb 16, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	78,969
Feb 15, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 14, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	24,648
Feb 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 09, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	127,281
Feb 08, 2023	0.0330	0.0340	0.0330	0.0340	0.0340	50,000
Feb 07, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 06, 2023	0.0360	0.0360	0.0330	0.0330	0.0330	27,618
Feb 03, 2023	0.0340	0.0350	0.0340	0.0350	0.0350	56,459
Feb 02, 2023	0.0350	0.0360	0.0350	0.0360	0.0360	27,777
Feb 01, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 31, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 30, 2023	0.0370	0.0370	0.0360	0.0360	0.0360	251,160
Jan 27, 2023	0.0390	0.0395	0.0390	0.0390	0.0390	152,465
Jan 25, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	12,750
Jan 24, 2023	0.0410	0.0410	0.0385	0.0400	0.0400	336,136
Jan 23, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	43,666
Jan 20, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	76,061
Jan 19, 2023	0.0400	0.0400	0.0390	0.0390	0.0390	273,255
Jan 18, 2023	0.0390	0.0400	0.0385	0.0385	0.0385	160,741
Jan 17, 2023	0.0400	0.0400	0.0380	0.0390	0.0390	230,505
Jan 16, 2023	0.0370	0.0390	0.0370	0.0390	0.0390	541,615
Jan 13, 2023	0.0350	0.0360	0.0350	0.0360	0.0360	25,728
Jan 12, 2023	0.0360	0.0360	0.0330	0.0330	0.0330	52,327
Jan 11, 2023	0.0340	0.0380	0.0330	0.0330	0.0330	340,364
Jan 10, 2023	0.0360	0.0390	0.0330	0.0340	0.0340	599,030
Jan 09, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	15,000
Jan 06, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	8,000
Jan 05, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	40
Jan 04, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	11,469
Jan 03, 2023	0.0350	0.0350	0.0320	0.0320	0.0320	343,403
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...