ASX - Delayed Quote AUD

Forbidden Foods Limited (FFF.AX)

Compare
0.0120 -0.0010 (-7.69%)
At close: 2:22 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 0.0130 0.0130 0.0130 0.0120 0.0120 6,271
Nov 8, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 31,271
Nov 7, 2024 0.0100 0.0140 0.0100 0.0130 0.0130 4,095,872
Nov 6, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 390,000
Nov 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 4, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 1, 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 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,000
Oct 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 13,193
Oct 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 13,799
Oct 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 3, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 218,152
Oct 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 1, 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 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 6, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 50,000
Sep 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 159,082
Sep 4, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 728,698
Sep 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 178,372
Sep 2, 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 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 8, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 50,000
Aug 7, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 43,302
Aug 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 5, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 105,947
Aug 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 1, 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 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 7,693
Jul 5, 2024 0.0110 0.0130 0.0110 0.0130 0.0130 191,039
Jul 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 40,000
Jul 2, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 373,699
Jul 1, 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
Jun 21, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 7,696
Jun 20, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 27,072
Jun 19, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 12,648
Jun 18, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 3,548
Jun 17, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 82,535
Jun 14, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 601,504
Jun 13, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 2,533
Jun 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 39,000
Jun 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 63,474
Jun 7, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 160,872
Jun 6, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 46,097
Jun 5, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 108,165
Jun 4, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 1,473
Jun 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 31, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 30, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 29, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 275,899
May 28, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 27, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 26,072
May 24, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 609,835
May 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 257,327
May 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 12,571
May 21, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 61,312
May 20, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 35,311
May 17, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 4,166
May 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 14, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 13, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 2,066
May 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 9, 2024 0.0180 0.0180 0.0150 0.0150 0.0150 887,646
May 8, 2024 0.0160 0.0180 0.0160 0.0180 0.0180 698,544
May 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 8,000
May 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 57,055
May 3, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 2, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 1, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 770,298
Apr 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 25,000
Apr 26, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Apr 24, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 16
Apr 23, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 256,754
Apr 22, 2024 0.0190 0.0190 0.0130 0.0130 0.0130 1,131,357
Apr 19, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 231,189
Apr 18, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 168,053
Apr 17, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 48,470
Apr 16, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 45,773
Apr 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 12,998
Apr 12, 2024 0.0180 0.0200 0.0170 0.0170 0.0170 3,000,686
Apr 11, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 10, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 9, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 1,138,644
Apr 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 64,357
Apr 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 3, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 26,519
Apr 2, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 140,214
Mar 28, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 27, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 26, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 18,000
Mar 25, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 22, 2024 0.0125 0.0130 0.0125 0.0130 0.0130 437,405
Mar 21, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 42,351
Mar 20, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 67,036
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 41,309
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Mar 15, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 281,050
Mar 14, 2024 0.0140 0.0160 0.0130 0.0130 0.0130 707,554
Mar 13, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Mar 12, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Mar 11, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 77,815
Mar 8, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 116,703
Mar 7, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Mar 6, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 400,000
Mar 5, 2024 0.0140 0.0150 0.0140 0.0140 0.0140 80,657
Mar 4, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 485,001
Mar 1, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 29, 2024 0.0140 0.0160 0.0140 0.0160 0.0160 468,750
Feb 28, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 3,389
Feb 27, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 435,602
Feb 26, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 749,141
Feb 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 22, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 114,129
Feb 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 250,000
Feb 20, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,207,515
Feb 19, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 474,795
Feb 16, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 229,240
Feb 15, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 587,184
Feb 14, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 8,009
Feb 13, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 93,334
Feb 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 6,273
Feb 8, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 50,000
Feb 7, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 895,619
Feb 6, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 2,304
Feb 5, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 313,011
Feb 2, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 1, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 213,511
Jan 31, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 82,524
Jan 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 30,000
Jan 25, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 91,831
Jan 24, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 40,724
Jan 23, 2024 0.0160 0.0160 0.0140 0.0140 0.0140 1,174,767
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 113,938
Jan 19, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 304,660
Jan 18, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 2,565
Jan 17, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 16, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 540
Jan 12, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 6,813
Jan 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 10, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 688,543
Jan 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 12,298
Jan 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 100
Jan 5, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 618,816
Jan 4, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 215,400
Jan 3, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 110
Jan 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 366
Dec 29, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 34,937
Dec 28, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 27, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 32,810
Dec 22, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 21, 2023 0.0185 0.0185 0.0180 0.0180 0.0180 92,508
Dec 20, 2023 0.0170 0.0180 0.0170 0.0180 0.0180 927,677
Dec 19, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 22,000
Dec 18, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 465,000
Dec 15, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 14, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 2,000
Dec 13, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 345,838
Dec 12, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 86,204
Dec 11, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 13,157
Dec 8, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 5,555
Dec 7, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 6, 2023 0.0180 0.0180 0.0170 0.0180 0.0180 972,628
Dec 5, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 4, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 1, 2023 0.0165 0.0170 0.0165 0.0170 0.0170 666,165
Nov 30, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 29, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 128,341
Nov 28, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 27, 2023 0.0140 0.0160 0.0140 0.0160 0.0160 79,902
Nov 24, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 2,564
Nov 23, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 138,192
Nov 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 35,653
Nov 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 458,121
Nov 20, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 17, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 16, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 31
Nov 15, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 11,582
Nov 14, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 5,000
Nov 13, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 3,418
Nov 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -

Related Tickers