4CE.AX - Force Commodities Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Feb 20200.01200.01200.01200.01200.0120-
24 Feb 20200.01200.01200.01200.01200.0120-
21 Feb 20200.01200.01200.01200.01200.0120-
20 Feb 20200.01200.01200.01200.01200.0120-
19 Feb 20200.01200.01200.01200.01200.0120-
18 Feb 20200.01200.01200.01200.01200.0120-
17 Feb 20200.01200.01200.01200.01200.0120-
14 Feb 20200.01200.01200.01200.01200.0120-
13 Feb 20200.01200.01200.01200.01200.0120-
12 Feb 20200.01200.01200.01200.01200.0120-
11 Feb 20200.01200.01200.01200.01200.0120-
10 Feb 20200.01200.01200.01200.01200.0120-
07 Feb 20200.01200.01200.01200.01200.0120-
06 Feb 20200.01200.01200.01200.01200.0120-
05 Feb 20200.01200.01200.01200.01200.0120-
04 Feb 20200.01200.01200.01200.01200.0120-
03 Feb 20200.01200.01200.01200.01200.0120-
31 Jan 20200.01200.01200.01200.01200.0120-
30 Jan 20200.01200.01200.01200.01200.0120-
29 Jan 20200.01200.01200.01200.01200.0120-
28 Jan 20200.01200.01200.01200.01200.0120-
24 Jan 20200.01200.01200.01200.01200.0120-
23 Jan 20200.01200.01200.01200.01200.0120-
22 Jan 20200.01200.01200.01200.01200.0120-
21 Jan 20200.01200.01200.01200.01200.0120-
20 Jan 20200.01200.01200.01200.01200.0120-
17 Jan 20200.01200.01200.01200.01200.0120-
16 Jan 20200.01200.01200.01200.01200.0120-
15 Jan 20200.01200.01200.01200.01200.0120-
14 Jan 20200.01200.01200.01200.01200.0120-
13 Jan 20200.01200.01200.01200.01200.0120-
10 Jan 20200.01200.01200.01200.01200.0120-
09 Jan 20200.01200.01200.01100.01200.0120278,909
08 Jan 20200.01200.01300.01200.01200.01202,799,769
07 Jan 20200.01100.01100.01100.01100.0110760,369
06 Jan 20200.01300.01300.01100.01200.01202,606,552
03 Jan 20200.01400.01400.01200.01300.01305,831,239
02 Jan 20200.01400.01400.01300.01400.01401,283,969
31 Dec 20190.01400.01400.01400.01400.0140132,003
30 Dec 20190.01300.01500.01300.01500.0150140,544
27 Dec 20190.01300.01300.01300.01300.0130-
24 Dec 20190.01300.01300.01300.01300.0130105,600
23 Dec 20190.01500.01500.01300.01300.0130125,000
20 Dec 20190.01100.01500.01100.01500.0150905,331
19 Dec 20190.01100.01100.01100.01100.0110360
18 Dec 20190.01200.01200.01100.01100.0110340,000
17 Dec 20190.01200.01200.01200.01200.0120-
16 Dec 20190.01300.01300.01100.01200.01201,820,375
13 Dec 20190.01300.01300.01300.01300.013038,500
12 Dec 20190.01300.01300.01200.01200.0120421,250
11 Dec 20190.01400.01400.01300.01300.0130735,697
10 Dec 20190.01400.01500.01400.01400.0140167,365
09 Dec 20190.01500.01500.01400.01400.0140528,700
06 Dec 20190.01400.01400.01400.01450.014560,000
05 Dec 20190.01400.01400.01400.01400.014027,353
04 Dec 20190.01400.01400.01400.01400.0140217,000
03 Dec 20190.01300.01300.01300.01300.0130632,368
02 Dec 20190.01400.01400.01300.01400.01401,260,002
29 Nov 20190.01400.01400.01400.01400.0140833,059
28 Nov 20190.01500.01500.01400.01400.0140606,037
27 Nov 20190.01400.01400.01400.01400.0140550,244
26 Nov 20190.01500.01500.01400.01400.0140397,491
25 Nov 20190.01500.01500.01500.01500.01501,081,607
22 Nov 20190.01600.01600.01600.01600.0160-
21 Nov 20190.01500.01600.01500.01600.0160130,135
20 Nov 20190.01500.01500.01500.01500.0150184,488
19 Nov 20190.01500.01500.01500.01500.0150158,300
18 Nov 20190.01500.01500.01500.01500.0150158,300
15 Nov 20190.01400.01400.01400.01400.0140-
14 Nov 20190.01700.01700.01400.01400.01401,095,338
13 Nov 20190.01400.01500.01400.01500.0150279,990
12 Nov 20190.01500.01500.01500.01500.0150333,773
11 Nov 20190.01400.01500.01400.01500.0150366,020
08 Nov 20190.01500.01500.01500.01500.0150655,905
07 Nov 20190.01500.01500.01500.01500.015020,732
06 Nov 20190.01500.01600.01500.01600.0160557,865
05 Nov 20190.01600.01600.01500.01500.0150376,402
04 Nov 20190.01700.01700.01600.01600.0160580,000
01 Nov 20190.01800.01800.01800.01800.0180-
31 Oct 20190.01800.01800.01800.01800.0180-
30 Oct 20190.01800.01800.01800.01800.0180-
29 Oct 20190.01800.01800.01800.01800.0180-
28 Oct 20190.01800.01800.01800.01800.0180-
25 Oct 20190.01800.01800.01800.01800.0180-
24 Oct 20190.01800.01800.01800.01800.0180-
23 Oct 20190.01800.01800.01800.01800.0180-
22 Oct 20190.01800.01800.01800.01800.0180-
21 Oct 20190.01800.01800.01800.01800.0180-
18 Oct 20190.01800.01800.01800.01800.0180-
17 Oct 20190.01800.01800.01800.01800.0180-
16 Oct 20190.01800.01800.01800.01800.0180-
15 Oct 20190.01800.01800.01800.01800.0180-
14 Oct 20190.01800.01800.01800.01800.0180-
11 Oct 20190.01800.01800.01800.01800.0180-
10 Oct 20190.01800.01800.01800.01800.0180-
09 Oct 20190.01800.01800.01800.01800.0180-
08 Oct 20190.01800.01800.01800.01800.0180-
07 Oct 20190.01800.01800.01800.01800.0180-
04 Oct 20190.01800.01800.01800.01800.0180-
03 Oct 20190.01800.01800.01800.01800.0180-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...