ASX - Delayed Quote AUD

Flexiroam Limited (FRX.AX)

Compare
0.0070 0.0000 (0.00%)
At close: November 14 at 1:05 PM GMT+11
Currency in AUD
Download
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 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 12,250
Nov 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 8,788
Nov 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 1, 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 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 752,779
Oct 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 87,630
Oct 4, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 937,498
Oct 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Oct 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 105,000
Oct 1, 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 9, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 6, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 5, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 7
Sep 4, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 12,500
Sep 3, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 2, 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 9, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 8, 2024 0.0170 0.0180 0.0160 0.0180 0.0180 2,387,115
Aug 7, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 6, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 40,000
Aug 5, 2024 0.0190 0.0200 0.0190 0.0190 0.0190 1,363,627
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Aug 1, 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 9, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 80,000
Jul 8, 2024 0.0230 0.0240 0.0230 0.0240 0.0240 210,000
Jul 5, 2024 0.0230 0.0240 0.0230 0.0240 0.0240 238,209
Jul 4, 2024 0.0230 0.0240 0.0230 0.0240 0.0240 1,224,127
Jul 3, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 390,000
Jul 2, 2024 0.0210 0.0230 0.0210 0.0230 0.0230 89,752
Jul 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 28, 2024 0.0200 0.0220 0.0200 0.0200 0.0200 697,013
Jun 27, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 590,627
Jun 26, 2024 0.0240 0.0240 0.0190 0.0190 0.0190 3,690,198
Jun 25, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 250,000
Jun 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 445,000
Jun 21, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 20, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 19, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 18, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 81,589
Jun 17, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 14, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 38,228
Jun 13, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 65,136
Jun 12, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 72,217
Jun 11, 2024 0.0290 0.0290 0.0280 0.0290 0.0290 212,218
Jun 7, 2024 0.0285 0.0290 0.0285 0.0290 0.0290 101,201
Jun 6, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 5, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 216,409
Jun 4, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 3, 2024 0.0280 0.0280 0.0270 0.0270 0.0270 781,528
May 31, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 30, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 200,000
May 29, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 33,731
May 28, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 53,720
May 27, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 76,527
May 24, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 122,063
May 23, 2024 0.0280 0.0280 0.0270 0.0280 0.0280 694,714
May 22, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 581,087
May 21, 2024 0.0290 0.0305 0.0280 0.0280 0.0280 1,531,335
May 20, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 60,421
May 17, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 30,000
May 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 521,470
May 15, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
May 14, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 510,411
May 13, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 53,046
May 10, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 410,443
May 9, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
May 8, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 316,868
May 7, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 6, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 79,105
May 3, 2024 0.0220 0.0240 0.0220 0.0240 0.0240 109,364
May 2, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 1, 2024 0.0210 0.0230 0.0210 0.0230 0.0230 151,494
Apr 30, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 40,000
Apr 29, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 170,269
Apr 26, 2024 0.0220 0.0240 0.0220 0.0230 0.0230 1,811,000
Apr 24, 2024 0.0270 0.0270 0.0250 0.0270 0.0270 957,278
Apr 23, 2024 0.0270 0.0290 0.0260 0.0270 0.0270 141,800
Apr 22, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 30,000
Apr 19, 2024 0.0260 0.0350 0.0250 0.0290 0.0290 5,342,002
Apr 18, 2024 0.0270 0.0270 0.0240 0.0240 0.0240 78,935
Apr 17, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Apr 16, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 400,000
Apr 15, 2024 0.0220 0.0270 0.0220 0.0270 0.0270 435,699
Apr 12, 2024 0.0230 0.0240 0.0220 0.0230 0.0230 487,811
Apr 11, 2024 0.0230 0.0230 0.0220 0.0230 0.0230 602,698
Apr 10, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 462,500
Apr 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 95,000
Apr 8, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Apr 5, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 10,000
Apr 4, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 50,000
Apr 3, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 176,399
Apr 2, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 256,300
Mar 28, 2024 0.0230 0.0230 0.0210 0.0210 0.0210 72,041
Mar 27, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 69,254
Mar 26, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Mar 25, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 50,000
Mar 22, 2024 0.0220 0.0220 0.0200 0.0210 0.0210 465,167
Mar 21, 2024 0.0170 0.0220 0.0170 0.0220 0.0220 1,987,103
Mar 20, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 50,769
Mar 19, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 27,000
Mar 18, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 139,889
Mar 15, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 2,119
Mar 14, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 13, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 216,315
Mar 11, 2024 0.0190 0.0190 0.0170 0.0170 0.0170 78,000
Mar 8, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 107,392
Mar 7, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 6, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 5, 2024 0.0170 0.0190 0.0170 0.0190 0.0190 550,000
Mar 4, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 135,795
Mar 1, 2024 0.0180 0.0180 0.0150 0.0160 0.0160 3,181,890
Feb 29, 2024 0.0190 0.0190 0.0170 0.0180 0.0180 802,556
Feb 28, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 350,350
Feb 27, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 162,653
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,229,035
Feb 23, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 50,555
Feb 22, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 125,264
Feb 21, 2024 0.0200 0.0210 0.0190 0.0210 0.0210 1,024,600
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 19, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 695,892
Feb 16, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 631,227
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 743,005
Feb 13, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 1,192,972
Feb 12, 2024 0.0210 0.0220 0.0200 0.0200 0.0200 1,627,892
Feb 9, 2024 0.0220 0.0240 0.0220 0.0240 0.0240 628,616
Feb 8, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 412,889
Feb 7, 2024 0.0210 0.0210 0.0190 0.0200 0.0200 283,328
Feb 6, 2024 0.0260 0.0260 0.0220 0.0220 0.0220 707,977
Feb 5, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Feb 2, 2024 0.0230 0.0260 0.0230 0.0260 0.0260 734,868
Feb 1, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 52,632
Jan 31, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 30, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 442,209
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 230,232
Jan 24, 2024 0.0220 0.0220 0.0210 0.0220 0.0220 191,936
Jan 23, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 69,266
Jan 22, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 75,033
Jan 19, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 154,009
Jan 18, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 17, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 142,407
Jan 16, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 71,300
Jan 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 10, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 35,164
Jan 8, 2024 0.0240 0.0240 0.0220 0.0220 0.0220 82,469
Jan 5, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 4, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 3, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 2, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 29, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 28, 2023 0.0220 0.0240 0.0220 0.0240 0.0240 143,081
Dec 27, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 110,000
Dec 22, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 510,847
Dec 21, 2023 0.0250 0.0250 0.0240 0.0240 0.0240 181,549
Dec 20, 2023 0.0250 0.0280 0.0250 0.0250 0.0250 156,461
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 43,244
Dec 18, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 200,000
Dec 15, 2023 0.0240 0.0280 0.0240 0.0280 0.0280 318,999
Dec 14, 2023 0.0190 0.0220 0.0190 0.0220 0.0220 393,317
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 150,090
Dec 12, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 965,080
Dec 11, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 62,939
Dec 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 40,000
Dec 6, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 379,594
Dec 5, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 14,663
Dec 4, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 41,666
Dec 1, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 30, 2023 0.0200 0.0220 0.0200 0.0220 0.0220 50,033
Nov 29, 2023 0.0200 0.0210 0.0200 0.0200 0.0200 188,329
Nov 28, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 584,057
Nov 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 24, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 231,805
Nov 23, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 22, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 625
Nov 21, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 500,000
Nov 20, 2023 0.0220 0.0220 0.0215 0.0215 0.0215 14,911
Nov 17, 2023 0.0220 0.0220 0.0200 0.0220 0.0220 500,201
Nov 16, 2023 0.0240 0.0240 0.0230 0.0230 0.0230 565,290
Nov 15, 2023 0.0230 0.0240 0.0230 0.0230 0.0230 130,042

Related Tickers