Australia markets closed

Freedom Care Group Holdings Limited (FCG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.19500.0000 (0.00%)
At close: 02:59PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.19500.19500.19500.19500.1950-
26 Mar 20240.18500.19500.17500.19500.1950155,699
25 Mar 20240.19000.19000.19000.19000.19005,000
24 Mar 20240.19000.19000.19000.19000.19001
21 Mar 20240.19000.19000.19000.19000.19001
20 Mar 20240.19000.19000.19000.19000.190020,000
19 Mar 20240.20000.20500.20000.20500.20505,019
18 Mar 20240.21000.21000.21000.21000.210010,000
17 Mar 20240.17500.19000.17500.19000.190032,024
14 Mar 20240.17500.18500.17500.18500.185030,000
13 Mar 20240.17000.18000.17000.18000.1800291,592
12 Mar 20240.17000.17000.17000.17000.170029
11 Mar 20240.17000.17000.17000.17000.170086
10 Mar 20240.16500.17000.16000.17000.1700240,459
07 Mar 20240.16500.16500.16000.16000.1600146,850
06 Mar 20240.16000.16000.16000.16000.160072,589
05 Mar 20240.16000.16000.15500.15500.15501,230
04 Mar 20240.16500.16500.16000.16000.1600133,949
03 Mar 20240.16500.16500.16000.16000.160017,824
29 Feb 20240.17000.17000.17000.17000.1700-
28 Feb 20240.15000.17000.15000.17000.170059,960
27 Feb 20240.15000.15000.15000.15000.15001
26 Feb 20240.15000.15000.15000.15000.1500-
25 Feb 20240.15500.15500.15000.15000.150010,000
22 Feb 20240.17500.17500.16000.16500.1650110,445
21 Feb 20240.16000.17500.16000.17500.175021,191
20 Feb 20240.15500.15500.15500.15500.1550-
19 Feb 20240.15500.15500.15000.15500.155077,161
18 Feb 20240.16000.16000.16000.16000.16009,200
15 Feb 20240.15500.15500.15500.15500.1550-
14 Feb 20240.17000.17000.15500.15500.155019,572
13 Feb 20240.16000.16000.16000.16000.160021,732
12 Feb 20240.16000.16000.16000.16000.1600-
11 Feb 20240.16000.16000.16000.16000.1600-
08 Feb 20240.16000.16000.16000.16000.160020
07 Feb 20240.17000.17000.15500.16000.16006
06 Feb 20240.17000.17000.15000.17000.170014,005
05 Feb 20240.17500.17500.17500.17500.1750-
04 Feb 20240.17500.17500.17500.17500.175016,391
01 Feb 20240.16500.17500.16500.17500.175057,218
31 Jan 20240.16000.16000.15000.15000.1500141,496
30 Jan 20240.16500.16500.16000.16000.160018,237
29 Jan 20240.16500.16500.16500.16500.1650214
28 Jan 20240.17000.17000.17000.17000.170011,763
24 Jan 20240.17000.17000.17000.17000.170020,000
23 Jan 20240.17000.17000.17000.17000.170055
22 Jan 20240.17000.17500.17000.17500.1750756
21 Jan 20240.17000.17000.17000.17000.170037
18 Jan 20240.17000.17000.17000.17000.1700-
17 Jan 20240.17000.17000.17000.17000.1700-
16 Jan 20240.17500.17500.17000.17000.170071,672
15 Jan 20240.17500.17500.17500.17500.17502
14 Jan 20240.18000.18000.18000.18000.1800-
11 Jan 20240.18000.18000.18000.18000.180091,672
10 Jan 20240.19000.19000.18500.18500.185018,852
09 Jan 20240.19000.19250.19000.19250.192578,171
08 Jan 20240.18000.18000.18000.18000.18008,908
07 Jan 20240.17000.18500.17000.17500.1750175,076
04 Jan 20240.16000.17000.16000.16000.160026,794
03 Jan 20240.16000.16000.16000.16000.1600-
02 Jan 20240.16000.16000.16000.16000.16008,908
01 Jan 20240.15000.15000.15000.15000.150011,092
28 Dec 20230.14500.14500.14500.14500.145010,000
27 Dec 20230.14500.14500.14500.14500.1450-
26 Dec 20230.14500.14500.14500.14500.145046,867
21 Dec 20230.14500.16000.14500.16000.160037,442
20 Dec 20230.15000.15000.15000.15000.1500-
19 Dec 20230.15000.15000.15000.15000.1500-
18 Dec 20230.15000.15000.15000.15000.15005,000
17 Dec 20230.15500.15500.15500.15500.155053,128
14 Dec 20230.16000.16000.15500.15500.155050,114
13 Dec 20230.16000.16000.16000.16000.160012,408
12 Dec 20230.16000.16500.16000.16500.1650128
11 Dec 20230.17000.20000.16500.16500.1650257,549
10 Dec 20230.16500.16500.15000.15500.155091,179
07 Dec 20230.17000.17000.17000.17000.170015,000
06 Dec 20230.19500.19500.18000.18000.180046,744
05 Dec 20230.19000.19500.19000.19500.195052,521
04 Dec 20230.19000.19000.18500.18500.185023,500
03 Dec 20230.20000.20000.19000.20000.200019,898
30 Nov 20230.20000.20000.20000.20000.200029,137
29 Nov 20230.20000.21000.20000.21000.2100296,323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.