FRX.XA - Flexiroam Limited
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 70,865 |
| May 30, 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 20,220 |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | - | - | - | - | - | - |
| May 25, 2023 | - | - | - | - | - | - |
| May 24, 2023 | - | - | - | - | - | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | - | - | - | - | - | - |
| May 19, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 84,211 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | - | - | - | - | - | - |
| May 16, 2023 | - | - | - | - | - | - |
| May 15, 2023 | - | - | - | - | - | - |
| May 12, 2023 | - | - | - | - | - | - |
| May 11, 2023 | - | - | - | - | - | - |
| May 10, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 108,905 |
| May 09, 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 16,644 |
| May 08, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 7,081 |
| May 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 400 |
| May 04, 2023 | - | - | - | - | - | - |
| May 03, 2023 | - | - | - | - | - | - |
| May 02, 2023 | - | - | - | - | - | - |
| May 01, 2023 | - | - | - | - | - | - |
| Apr 28, 2023 | - | - | - | - | - | - |
| Apr 27, 2023 | - | - | - | - | - | - |
| Apr 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,300 |
| Apr 24, 2023 | - | - | - | - | - | - |
| Apr 21, 2023 | - | - | - | - | - | - |
| Apr 20, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 57,127 |
| Apr 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr 18, 2023 | - | - | - | - | - | - |
| Apr 17, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 36,927 |
| Apr 14, 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 98,706 |
| Apr 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,779 |
| Apr 12, 2023 | - | - | - | - | - | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | - | - | - | - | - | - |
| Apr 05, 2023 | - | - | - | - | - | - |
| Apr 04, 2023 | - | - | - | - | - | - |
| Apr 03, 2023 | 0.0420 | 0.0420 | 0.0330 | 0.0330 | 0.0330 | 95,279 |
| Mar 31, 2023 | 0.0380 | 0.0390 | 0.0330 | 0.0370 | 0.0370 | 142,873 |
| Mar 30, 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 53,338 |
| Mar 29, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,100 |
| Mar 28, 2023 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 65,232 |
| Mar 27, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 11,764 |
| Mar 24, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 4,000 |
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 42,107 |
| Mar 21, 2023 | - | - | - | - | - | - |
| Mar 20, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 26,914 |
| Mar 17, 2023 | - | - | - | - | - | - |
| Mar 16, 2023 | - | - | - | - | - | - |
| Mar 15, 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 51,886 |
| Mar 14, 2023 | - | - | - | - | - | - |
| Mar 13, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 108,195 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | - | - | - | - | - | - |
| Mar 08, 2023 | - | - | - | - | - | - |
| Mar 07, 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 92,680 |
| Mar 06, 2023 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 25,470 |
| Mar 03, 2023 | - | - | - | - | - | - |
| Mar 02, 2023 | 0.0450 | 0.0520 | 0.0450 | 0.0490 | 0.0490 | 76,564 |
| Mar 01, 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 38,735 |
| Feb 28, 2023 | - | - | - | - | - | - |
| Feb 27, 2023 | - | - | - | - | - | - |
| Feb 24, 2023 | - | - | - | - | - | - |
| Feb 23, 2023 | - | - | - | - | - | - |
| Feb 22, 2023 | - | - | - | - | - | - |
| Feb 21, 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 49,262 |
| Feb 20, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 300 |
| Feb 17, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 15,000 |
| Feb 16, 2023 | - | - | - | - | - | - |
| Feb 15, 2023 | - | - | - | - | - | - |
| Feb 14, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 37,176 |
| Feb 13, 2023 | - | - | - | - | - | - |
| Feb 10, 2023 | - | - | - | - | - | - |
| Feb 09, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
| Feb 08, 2023 | - | - | - | - | - | - |
| Feb 07, 2023 | - | - | - | - | - | - |
| Feb 06, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 37,300 |
| Feb 02, 2023 | - | - | - | - | - | - |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,000 |
| Jan 27, 2023 | 0.0390 | 0.0395 | 0.0390 | 0.0395 | 0.0395 | 4,688 |
| Jan 25, 2023 | - | - | - | - | - | - |
| Jan 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,364 |
| Jan 23, 2023 | - | - | - | - | - | - |
| Jan 20, 2023 | - | - | - | - | - | - |
| Jan 19, 2023 | - | - | - | - | - | - |
| Jan 18, 2023 | - | - | - | - | - | - |
| Jan 17, 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 25,600 |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 24,600 |
| Jan 12, 2023 | - | - | - | - | - | - |
| Jan 11, 2023 | - | - | - | - | - | - |
| Jan 10, 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 78,600 |
| Jan 09, 2023 | - | - | - | - | - | - |
| Jan 06, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.