Cboe AU - Delayed Quote • AUD
Flexiroam Limited (FRX.XA)
At close: 2:01 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 | - |