Advertisement
Flexiroam Limited (FRX.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 01:05PM AEDT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| Nov 14, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,741,667 |
| Nov 13, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| Nov 12, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| Nov 11, 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 835,001 |
| Nov 08, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 12,250 |
| Nov 07, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| Nov 06, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| Nov 05, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 8,788 |
| Nov 04, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| Nov 01, 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 474,604 |
| Oct 31, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,727,026 |
| Oct 30, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| Oct 29, 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 298,790 |
| Oct 28, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 597,820 |
| Oct 25, 2024 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 155,363 |
| Oct 24, 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 238,663 |
| Oct 23, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 39,996 |
| 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 | - |
| Oct 18, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 72,000 |
| Oct 17, 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 550,378 |
| Oct 16, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| Oct 15, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 162,536 |
| Oct 14, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| Oct 11, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 333,333 |
| Oct 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 35,300 |
| Oct 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 752,779 |
| Oct 08, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Oct 07, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 87,630 |
| Oct 04, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 937,498 |
| Oct 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| Oct 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 105,000 |
| Oct 01, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 74,412 |
| Sep 30, 2024 | 0.0110 | 0.0110 | 0.0080 | 0.0080 | 0.0080 | 5,189,381 |
| Sep 27, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 110,667 |
| Sep 26, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 25, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 55,774 |
| Sep 24, 2024 | 0.0115 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 80,151 |
| Sep 23, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| Sep 20, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| Sep 19, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 460,001 |
| Sep 18, 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 481,419 |
| Sep 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Sep 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Sep 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Sep 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Sep 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 121,467 |
| Sep 10, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| Sep 09, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| Sep 06, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| Sep 05, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 7 |
| Sep 04, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 12,500 |
| Sep 03, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| Sep 02, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| Aug 30, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| Aug 29, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 150,000 |
| Aug 28, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 433,497 |
| Aug 27, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 500,000 |
| Aug 26, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 205,773 |
| Aug 23, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| Aug 22, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 299,931 |
| Aug 21, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| Aug 20, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 679 |
| Aug 19, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 375,006 |
| Aug 16, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 394,040 |
| Aug 15, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 204,907 |
| Aug 14, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| Aug 13, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| Aug 12, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 300,240 |
| Aug 09, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| Aug 08, 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 2,387,115 |
| Aug 07, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| Aug 06, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 40,000 |
| Aug 05, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,363,627 |
| Aug 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| Aug 01, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Jul 31, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Jul 30, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Jul 29, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 13,500 |
| Jul 26, 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 50,189 |
| Jul 25, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Jul 24, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 174,238 |
| Jul 23, 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 635,741 |
| Jul 22, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 |
| Jul 19, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| Jul 18, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| Jul 17, 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 346,956 |
| Jul 16, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Jul 15, 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,955,438 |
| Jul 12, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 374,470 |
| Jul 11, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Jul 10, 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 595,874 |
| Jul 09, 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 80,000 |
| Jul 08, 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 210,000 |
| Jul 05, 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 238,209 |
| Jul 04, 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,224,127 |
| Jul 03, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 390,000 |
| Jul 02, 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 89,752 |
| Jul 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.