Australia markets open in 6 hours 33 minutes

Freedom Care Group Holdings Limited (FCG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1600-0.0050 (-3.03%)
At close: 10:41AM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20240.16000.16000.16000.16000.160050,000
19 July 20240.16500.16500.16500.16500.1650-
18 July 20240.16000.16500.16000.16500.165018,484
17 July 20240.16500.16500.16500.16500.165015,000
16 July 20240.16000.16000.16000.16000.1600-
15 July 20240.14500.16000.14000.16000.160069,857
12 July 20240.14000.14000.14000.14000.1400-
11 July 20240.15000.15000.14000.14000.1400205,815
10 July 20240.14500.14500.14500.14500.1450-
09 July 20240.14500.14500.14500.14500.1450-
08 July 20240.14500.14500.14500.14500.14501
05 July 20240.15000.15000.15000.15000.1500-
04 July 20240.15000.15000.15000.15000.1500463
03 July 20240.15000.15000.15000.15000.1500-
02 July 20240.15000.15000.15000.15000.150010,000
01 July 20240.14500.14500.14500.14500.14507,500
28 June 20240.14500.14500.14500.14500.1450-
27 June 20240.14500.14500.14500.14500.145032
26 June 20240.16000.16000.16000.16000.16005,000
25 June 20240.15000.16000.15000.16000.160014,000
24 June 20240.13500.13500.13500.13500.1350102
21 June 20240.15000.15000.15000.15000.1500-
20 June 20240.15000.15000.15000.15000.1500-
19 June 20240.15000.15000.15000.15000.150041
18 June 20240.16000.16000.16000.16000.1600100,000
17 June 20240.16000.16000.16000.16000.1600-
14 June 20240.16000.16000.16000.16000.1600-
13 June 20240.16000.16000.16000.16000.160010,041
12 June 20240.16500.16500.16500.16500.1650-
11 June 20240.16500.16500.16500.16500.1650-
07 June 20240.16500.16500.16500.16500.1650-
06 June 20240.16500.16500.16500.16500.165015,263
05 June 20240.18000.18000.18000.18000.18003,000
04 June 20240.17000.17000.17000.17000.170058,706
03 June 20240.16000.16000.16000.16000.1600138
31 May 20240.16000.16000.16000.16000.1600-
30 May 20240.16000.16000.16000.16000.16008
29 May 20240.16000.16000.16000.16000.1600-
28 May 20240.16000.16000.16000.16000.1600-
27 May 20240.16000.16000.16000.16000.160060
24 May 20240.16000.16000.16000.16000.160069,858
23 May 20240.16000.16000.16000.16000.16007,520
22 May 20240.17000.17000.16000.16500.165025,516
21 May 20240.17500.17500.17500.17500.175032
20 May 20240.17000.17000.17000.17000.1700-
17 May 20240.17000.17000.17000.17000.1700-
16 May 20240.17000.17000.17000.17000.170031,000
15 May 20240.18000.18000.16500.16500.165044,278
14 May 20240.18000.18000.18000.18000.1800297
13 May 20240.18000.18000.18000.18000.1800-
10 May 20240.18000.18000.18000.18000.1800-
09 May 20240.18000.18000.18000.18000.1800-
08 May 20240.18000.18000.18000.18000.1800-
07 May 20240.18000.18000.18000.18000.180010,000
06 May 20240.18000.18000.18000.18000.1800277
03 May 20240.19500.19500.19500.19500.19503,090
02 May 20240.19000.19000.19000.19000.1900-
01 May 20240.19000.19000.19000.19000.190046,910
30 Apr 20240.17000.17000.17000.17000.170010,873
29 Apr 20240.18000.18000.18000.18000.1800-
26 Apr 20240.18000.18000.18000.18000.18006,000
24 Apr 20240.17500.19000.17500.19000.19004,128
23 Apr 20240.17500.17500.17500.17500.1750-
22 Apr 20240.16500.17500.16500.17500.1750135
19 Apr 20240.16500.16500.16500.16500.165014,251
18 Apr 20240.16500.18500.16500.18500.1850109,162
17 Apr 20240.17500.17500.17000.17000.170038,623
16 Apr 20240.18500.18500.18000.18000.1800249,798
15 Apr 20240.18000.18000.18000.18000.1800-
12 Apr 20240.18000.18000.18000.18000.1800-
11 Apr 20240.18000.18000.18000.18000.1800-
10 Apr 20240.18000.18000.18000.18000.18001,388
09 Apr 20240.19500.19500.18500.18500.185024,017
08 Apr 20240.19500.19500.19500.19500.1950-
05 Apr 20240.18500.19500.18500.19500.195037,565
04 Apr 20240.17500.18500.17500.18500.185020,554
03 Apr 20240.19500.19500.19500.19500.1950-
02 Apr 20240.19500.19500.19500.19500.1950-
28 Mar 20240.19500.19500.19500.19500.1950-
27 Mar 20240.18500.19500.17500.19500.1950155,699
26 Mar 20240.19000.19000.19000.19000.19005,000
25 Mar 20240.19000.19000.19000.19000.19001
22 Mar 20240.19000.19000.19000.19000.19001
21 Mar 20240.19000.19000.19000.19000.190020,000
20 Mar 20240.20000.20500.20000.20500.20505,019
19 Mar 20240.21000.21000.21000.21000.210010,000
18 Mar 20240.17500.19000.17500.19000.190032,024
15 Mar 20240.17500.18500.17500.18500.185030,000
14 Mar 20240.17000.18000.17000.18000.1800291,592
13 Mar 20240.17000.17000.17000.17000.170029
12 Mar 20240.17000.17000.17000.17000.170086
11 Mar 20240.16500.17000.16000.17000.1700240,459
08 Mar 20240.16500.16500.16000.16000.1600146,850
07 Mar 20240.16000.16000.16000.16000.160072,589
06 Mar 20240.16000.16000.15500.15500.15501,230
05 Mar 20240.16500.16500.16000.16000.1600133,949
04 Mar 20240.16500.16500.16000.16000.160017,824
01 Mar 20240.17000.17000.17000.17000.1700-
29 Feb 20240.15000.17000.15000.17000.170059,960
28 Feb 20240.15000.15000.15000.15000.15001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...