Forbidden Foods Limited (FFF.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0120

-0.0010

(-7.69%)

At close: 02:22PM AEDT

Advertisement

Time Period:

Nov 09, 2023 - Nov 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	31,271
Nov 07, 2024	0.0100	0.0140	0.0100	0.0130	0.0130	4,095,872
Nov 06, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	390,000
Nov 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 01, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,150,904
Oct 31, 2024	0.0090	0.0160	0.0090	0.0110	0.0110	3,518,118
Oct 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 28, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	801,866
Oct 25, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	732,857
Oct 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	835,884
Oct 23, 2024	0.0090	0.0090	0.0070	0.0070	0.0070	1,219,182
Oct 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,663
Oct 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	20,000
Oct 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	438,644
Oct 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Oct 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,193
Oct 07, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	13,799
Oct 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 03, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	218,152
Oct 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	161,847
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	65,400
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,752
Sep 23, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	137,933
Sep 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 19, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	323,926
Sep 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	79,074
Sep 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 06, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
Sep 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	159,082
Sep 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	728,698
Sep 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	178,372
Sep 02, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	275,000
Aug 30, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	300,000
Aug 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	91,000
Aug 28, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	662,792
Aug 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,282
Aug 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	304,272
Aug 23, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	821,612
Aug 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	387,062
Aug 21, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	89,738
Aug 20, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	92,732
Aug 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	26,557
Aug 16, 2024	0.0150	0.0150	0.0145	0.0145	0.0145	128,400
Aug 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	25,000
Aug 14, 2024	0.0120	0.0160	0.0120	0.0150	0.0150	1,405,664
Aug 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 09, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 08, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	50,000
Aug 07, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	43,302
Aug 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 05, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	105,947
Aug 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 01, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	268,086
Jul 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	33,417
Jul 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	38,003
Jul 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 22, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	14,370
Jul 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	160,695
Jul 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	156,376
Jul 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	18,571
Jul 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	38,000
Jul 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 09, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 08, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	7,693
Jul 05, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	191,039
Jul 04, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 03, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	40,000
Jul 02, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	373,699
Jul 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 28, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	794,094
Jun 27, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	537,017
Jun 26, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	458,932
Jun 25, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	43,833
Jun 24, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	744,121
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,004.21+31.11(+0.52%)

Dow 3044,032.64+303.30(+0.69%)

Nasdaq19,294.06+24.60(+0.13%)

Russell 20002,392.40+9.71(+0.41%)

Crude Oil70.23-2.13(-2.94%)

Gold2,692.40-13.40(-0.50%)

Forbidden Foods Limited (FFF.AX)

S&P 500
6,004.21
+31.11(+0.52%)

Dow 30
44,032.64
+303.30(+0.69%)

Nasdaq
19,294.06
+24.60(+0.13%)

Russell 2000
2,392.40
+9.71(+0.41%)

Crude Oil
70.23
-2.13(-2.94%)

Gold
2,692.40
-13.40(-0.50%)