4CE.AX - Force Commodities Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Sep. 20190.01800.01800.01800.01800.0180199,060
20 Sep. 20190.01700.01800.01700.01800.01801,591,686
19 Sep. 20190.01800.01900.01800.01800.01801,891,409
18 Sep. 20190.02000.02000.01800.01900.01902,693,228
17 Sep. 20190.02000.02000.01900.01900.0190958,485
16 Sep. 20190.02000.02000.01900.02000.02004,225,721
13 Sep. 20190.01800.02000.01800.02000.02003,001,835
12 Sep. 20190.01800.01800.01700.01800.0180886,782
11 Sep. 20190.01900.01900.01800.01800.01801,484,289
10 Sep. 20190.01800.01900.01800.01800.01802,084,035
09 Sep. 20190.01800.01900.01700.01700.01703,336,611
06 Sep. 20190.01800.01800.01700.01700.01701,170,249
05 Sep. 20190.01700.01900.01600.01800.01805,207,108
04 Sep. 20190.01600.01650.01600.01650.0165500,351
03 Sep. 2019------
02 Sep. 20190.01500.01500.01400.01500.01501,571,558
30 Aug. 20190.01500.01500.01500.01500.0150687,968
29 Aug. 20190.01600.01600.01300.01300.01302,428,960
28 Aug. 20190.01700.01700.01500.01500.01502,163,127
27 Aug. 20190.01900.01900.01300.01600.01606,119,780
26 Aug. 20190.01900.02000.01700.01900.0190520,343
23 Aug. 20190.01900.02000.01800.01800.01801,238,026
22 Aug. 20190.02000.02000.01900.02000.0200817,685
21 Aug. 20190.01900.02000.01900.02000.02001,339,856
20 Aug. 20190.02000.02000.01900.01900.0190637,699
19 Aug. 20190.02000.02000.02000.02000.0200796,269
16 Aug. 20190.02000.02000.01900.01900.0190542,666
15 Aug. 20190.01900.02100.01900.02000.0200840,420
14 Aug. 20190.02100.02100.01900.01900.01901,794,904
13 Aug. 20190.02000.02100.01900.02100.0210996,700
12 Aug. 20190.02300.02300.02000.02000.02001,838,311
09 Aug. 20190.02200.02300.02200.02300.02301,876,413
08 Aug. 20190.02100.02200.02100.02200.02201,532,346
07 Aug. 20190.01900.02200.01900.02100.02101,368,678
06 Aug. 20190.02000.02000.01900.01900.01902,946,693
05 Aug. 20190.02100.02100.02100.02100.02106,150
02 Aug. 20190.02100.02200.02100.02100.02101,300,058
01 Aug. 20190.01900.02100.01900.02000.02003,292,642
31 Jul. 20190.02100.02100.02000.02000.02001,722,250
30 Jul. 20190.02100.02200.02100.02100.02103,006,792
29 Jul. 20190.02100.02200.02100.02100.02101,172,059
26 Jul. 20190.02300.02300.02100.02100.02102,451,235
25 Jul. 20190.02400.02400.02200.02200.02201,356,807
24 Jul. 20190.02100.02400.02100.02400.02409,230,230
23 Jul. 20190.01900.02100.01900.02100.02104,039,954
22 Jul. 20190.02000.02100.01900.01900.01903,486,750
19 Jul. 20190.02200.02400.02000.02000.020011,063,230
18 Jul. 20190.02500.02500.02100.02100.021013,007,016
17 Jul. 20190.02200.03500.02200.02500.025066,043,673
16 Jul. 20190.02100.02200.02000.02200.02202,555,853
15 Jul. 20190.01800.02000.01800.02000.02003,644,140
12 Jul. 20190.02000.02000.01600.01800.01803,725,883
11 Jul. 20190.02100.02200.01900.02000.02004,181,926
10 Jul. 20190.01600.02000.01500.02000.02005,334,651
09 Jul. 20190.01500.02000.01500.01500.01504,612,500
08 Jul. 20190.01100.01500.01100.01400.01404,335,274
05 Jul. 20190.01100.01100.01000.01100.01102,064,274
04 Jul. 20190.01000.01000.01000.01000.010028,510
03 Jul. 20190.01000.01000.01000.01000.0100405,254
02 Jul. 20190.01000.01000.01000.01000.010062,500
01 Jul. 20190.01000.01000.01000.01000.0100356,171
28 Jun. 20190.01000.01100.00900.01000.01001,275,614
27 Jun. 20190.01000.01100.00900.01000.0100656,081
26 Jun. 20190.01000.01100.01000.01100.0110460,804
25 Jun. 20190.01000.01000.01000.01000.0100597,036
24 Jun. 20190.01000.01000.01000.01000.0100187,040
21 Jun. 20190.01100.01100.01000.01000.0100847,208
20 Jun. 20190.01000.01100.01000.01000.01001,321,428
19 Jun. 20190.01100.01100.01100.01100.0110350,000
18 Jun. 20190.01100.01100.01000.01100.01101,486,161
17 Jun. 20190.01000.01100.01000.01100.0110800,000
14 Jun. 20190.01000.01100.01000.01000.0100892,196
13 Jun. 20190.01000.01100.01000.01100.0110451,072
12 Jun. 20190.01100.01100.01100.01100.0110677,745
11 Jun. 20190.01100.01200.01000.01000.01001,919,158
07 Jun. 20190.01100.01100.01100.01100.011015,050
06 Jun. 20190.01000.01100.01000.01100.0110275,736
05 Jun. 20190.01000.01000.01000.01000.0100580,000
04 Jun. 20190.01100.01100.01000.01000.0100401,122
03 Jun. 20190.01000.01100.01000.01100.01101,987,775
31 May 20190.00900.01000.00900.01000.0100659,356
30 May 20190.01000.01100.01000.01000.01001,189,428
29 May 20190.01000.01000.00900.00900.0090907,207
28 May 20190.01000.01000.01000.01000.0100-
27 May 20190.01000.01000.01000.01000.0100782,999
24 May 20190.01000.01100.01000.01100.01101,998,419
23 May 20190.00900.00900.00800.00900.00902,116,519
22 May 20190.01000.01000.00900.00900.0090591,073
21 May 20190.00900.01000.00900.00900.00902,068,996
20 May 20190.01000.01000.00900.01000.0100250,205
17 May 20190.01000.01000.01000.01000.0100-
16 May 20190.01000.01100.00900.01000.01001,229,795
15 May 20190.00900.01100.00900.00900.00901,574,103
14 May 20190.01000.01000.00900.00900.0090385,301
13 May 20190.01300.01300.00800.01100.01108,311,584
10 May 20190.00900.00900.00900.00900.0090-
09 May 20190.00900.00900.00900.00900.0090-
08 May 20190.00900.00900.00900.00900.0090-
07 May 20190.00900.00900.00900.00900.0090-
06 May 20190.00900.00900.00900.00900.0090-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...