Cboe AU - Delayed Quote AUD

Flexiroam Limited (FRX.XA)

0.0270 0.0000 (0.00%)
At close: 2:01 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.0270 0.0350 0.0250 0.0270 0.0270 619,561
Apr 18, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 24,100
Apr 15, 2024 0.0240 0.0250 0.0220 0.0250 0.0250 99,301
Apr 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 33,698
Apr 5, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 100,000
Apr 3, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 123,601
Apr 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 21,200
Mar 27, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 5,746
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,454
Mar 21, 2024 0.0170 0.0190 0.0170 0.0190 0.0190 109,600
Mar 19, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 62,500
Mar 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 23,685
Mar 5, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 32,561
Mar 1, 2024 0.0160 0.0170 0.0160 0.0160 0.0160 865,267
Feb 29, 2024 0.0190 0.0190 0.0170 0.0180 0.0180 473,853
Feb 28, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 31,165
Feb 27, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 35,919
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 308,740
Feb 22, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 63,981
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 55,100
Feb 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,510
Feb 16, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 183,773
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 72,046
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 111,778
Feb 12, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 122,500
Feb 8, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 75,000
Feb 6, 2024 0.0240 0.0240 0.0220 0.0220 0.0220 315,900
Feb 2, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 12,500
Jan 30, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 12,632
Jan 24, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 261,666
Jan 17, 2024 0.0210 0.0230 0.0210 0.0230 0.0230 148,401
Jan 8, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 71,999
Dec 28, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 21,300
Dec 27, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 14,000
Dec 22, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 143,300
Dec 20, 2023 0.0260 0.0270 0.0250 0.0250 0.0250 96,600
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 32,200
Dec 15, 2023 0.0240 0.0280 0.0240 0.0280 0.0280 111,423
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 17,473
Dec 12, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 56,027
Dec 6, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 12,500
Dec 5, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 85,337
Nov 17, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 280,000
Nov 16, 2023 0.0240 0.0240 0.0200 0.0200 0.0200 163,027
Nov 7, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 16,700
Nov 3, 2023 0.0280 0.0280 0.0200 0.0280 0.0280 56,319
Oct 30, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 73,550
Oct 19, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 58,500
Oct 18, 2023 0.0350 0.0350 0.0330 0.0330 0.0330 -
Oct 17, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Oct 10, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 10,730
Oct 4, 2023 0.0360 0.0370 0.0360 0.0370 0.0370 12,600
Sep 25, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 24,200
Sep 20, 2023 0.0290 0.0290 0.0280 0.0280 0.0280 -
Sep 19, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 27,580
Sep 14, 2023 0.0260 0.0260 0.0230 0.0230 0.0230 93,652
Sep 13, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 35,700
Sep 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 130
Sep 7, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 180
Aug 31, 2023 0.0210 0.0210 0.0190 0.0210 0.0210 178,445
Aug 30, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 29,400
Aug 29, 2023 0.0230 0.0270 0.0220 0.0220 0.0220 108,424
Aug 28, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 6,098
Aug 24, 2023 0.0250 0.0250 0.0220 0.0220 0.0220 427,188
Aug 16, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 21,210
Aug 9, 2023 0.0270 0.0320 0.0250 0.0320 0.0320 290,125
Aug 8, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 17,275
Aug 3, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 12,500
Jul 26, 2023 0.0390 0.0390 0.0370 0.0380 0.0380 54,344
Jul 17, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 12,060
Jul 14, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 10,000
Jul 7, 2023 0.0370 0.0370 0.0350 0.0350 0.0350 117,102
Jun 26, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jun 22, 2023 0.0370 0.0380 0.0370 0.0380 0.0380 44,900
Jun 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 34,400
Jun 14, 2023 0.0400 0.0420 0.0400 0.0420 0.0420 -
Jun 7, 2023 0.0400 0.0400 0.0390 0.0390 0.0390 37,091
Jun 5, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 31,549
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 19, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 84,211
May 10, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 108,905
May 9, 2023 0.0380 0.0380 0.0370 0.0370 0.0370 16,644
May 8, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 7,081
May 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
Apr 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 34,300
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 -