Australia markets open in 9 hours 53 minutes

FirstWave Cloud Technology Limited (FCT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0220-0.0040 (-15.38%)
At close: 02:41PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.02600.02600.02200.02200.022082,427
19 Apr 20240.02600.02600.02600.02600.0260-
18 Apr 20240.02600.02600.02600.02600.0260-
17 Apr 20240.02600.02600.02400.02600.0260194,096
16 Apr 20240.02650.02650.02600.02600.026080,724
15 Apr 20240.02600.02600.02600.02600.0260-
12 Apr 20240.02600.02600.02500.02600.0260261,238
11 Apr 20240.02800.02800.02600.02600.0260345,437
10 Apr 20240.02900.02900.02800.02800.028044,492
09 Apr 20240.02700.02900.02700.02900.0290100,739
08 Apr 20240.02900.02900.02700.02700.0270624,482
05 Apr 20240.02900.02900.02700.02900.029087,105
04 Apr 20240.02900.02900.02900.02900.0290-
03 Apr 20240.02700.02900.02700.02900.029075,093
02 Apr 20240.02900.02900.02800.02900.0290177,954
28 Mar 20240.02700.02700.02700.02700.0270-
27 Mar 20240.02700.02700.02700.02700.027017,570
26 Mar 20240.02800.02800.02700.02700.027082,331
25 Mar 20240.03100.03100.03100.03100.0310500,000
22 Mar 20240.03100.03100.02700.03100.0310612,915
21 Mar 20240.03000.03000.02800.03000.0300357,834
20 Mar 20240.02800.02850.02800.02800.0280544,529
19 Mar 20240.02700.02700.02700.02700.0270-
18 Mar 20240.02800.02800.02700.02700.0270503,652
15 Mar 20240.02800.02800.02800.02800.028091,568
14 Mar 20240.02800.02800.02700.02700.0270200,437
13 Mar 20240.02800.02800.02800.02800.0280117,011
12 Mar 20240.02800.02800.02800.02800.0280283,000
11 Mar 20240.02800.02900.02800.02900.0290217,924
08 Mar 20240.02800.02800.02800.02800.0280-
07 Mar 20240.02700.02800.02500.02800.0280286,396
06 Mar 20240.02800.02800.02800.02800.0280-
05 Mar 20240.02700.02800.02500.02800.0280658,252
04 Mar 20240.02800.02800.02700.02700.027019,612
01 Mar 20240.02900.02900.02800.02800.028058,500
29 Feb 20240.03000.03000.03000.03000.0300-
28 Feb 20240.03000.03000.03000.03000.0300-
27 Feb 20240.03000.03000.03000.03000.030033,001
26 Feb 20240.02700.03000.02700.03000.030092,733
23 Feb 20240.03000.03000.03000.03000.030025,000
22 Feb 20240.02700.02900.02700.02700.0270160,590
21 Feb 20240.02900.03000.02700.02800.0280735,434
20 Feb 20240.03000.03000.03000.03000.030033,432
19 Feb 20240.02700.03000.02500.03000.03001,648,872
16 Feb 20240.02900.02900.02700.02800.0280272,863
15 Feb 20240.02700.02900.02600.02900.0290961,978
14 Feb 20240.03000.03000.03000.03000.0300-
13 Feb 20240.03200.03200.02900.03000.0300473,091
12 Feb 20240.02900.03200.02800.03200.0320629,488
09 Feb 20240.02900.03000.02900.03000.0300270,888
08 Feb 20240.03000.03400.03000.03000.0300769,348
07 Feb 20240.02900.03000.02900.03000.03001,059,389
06 Feb 20240.02900.03000.02700.02900.0290366,436
05 Feb 20240.03200.03200.02900.02900.0290112,919
02 Feb 20240.03100.03100.02850.03000.03001,485,019
01 Feb 20240.03200.03200.03200.03200.0320193
31 Jan 20240.03200.03200.03200.03200.0320-
30 Jan 20240.03200.03200.03200.03200.0320109,000
29 Jan 20240.03200.03200.03200.03200.032010,000
25 Jan 20240.03200.03200.03200.03200.032028,859
24 Jan 20240.03200.03200.03000.03200.0320620,367
23 Jan 20240.03500.03500.03250.03300.0330122,858
22 Jan 20240.03500.03500.03300.03300.0330100,000
19 Jan 20240.03500.03500.03500.03500.035048,169
18 Jan 20240.03500.03500.03500.03500.035029,128
17 Jan 20240.03500.03500.03500.03500.0350-
16 Jan 20240.03400.03500.03400.03500.035097,318
15 Jan 20240.03700.03700.03700.03700.0370-
12 Jan 20240.03300.03700.03300.03700.0370250,827
11 Jan 20240.03700.03700.03700.03700.0370-
10 Jan 20240.03700.03700.03700.03700.0370106,589
09 Jan 20240.03700.03700.03500.03500.0350269,841
08 Jan 20240.03700.03700.03700.03700.0370927,456
05 Jan 20240.03700.03700.03700.03700.0370-
04 Jan 20240.03700.03700.03700.03700.037043,243
03 Jan 20240.03700.04000.03200.03200.0320514,959
02 Jan 20240.04000.04000.03100.03500.0350173,456
29 Dec 20230.03900.04000.03800.04000.040091,663
28 Dec 20230.03200.03900.03200.03900.0390105,752
27 Dec 20230.04000.04000.04000.04000.04002,800
22 Dec 20230.04100.04100.03500.03900.0390326,118
21 Dec 20230.03300.04000.03200.04000.0400559,153
20 Dec 20230.03100.03100.03000.03000.0300250,000
19 Dec 20230.03200.03200.03000.03000.03005,880,583
18 Dec 20230.03300.03300.03000.03000.0300187,386
15 Dec 20230.03500.03700.03000.03300.0330407,085
14 Dec 20230.03500.03500.03200.03300.03301,418,341
13 Dec 20230.03100.03200.03100.03200.0320381,300
12 Dec 20230.03200.03200.03200.03200.0320-
11 Dec 20230.03300.03300.03100.03200.03201,165,625
08 Dec 20230.03300.03500.03200.03200.0320120,834
07 Dec 20230.03600.03600.03500.03500.035033,602
06 Dec 20230.03700.03700.03400.03600.0360167,184
05 Dec 20230.03900.03900.03700.03700.0370407,644
04 Dec 20230.04000.04000.03800.04000.0400299,300
01 Dec 20230.04100.04100.04100.04100.041070,568
30 Nov 20230.03700.04000.03700.04000.04005,816,335
29 Nov 20230.03700.03700.03700.03700.037020,348
28 Nov 20230.04200.04200.04200.04200.0420-
27 Nov 20230.04200.04200.04200.04200.042083,809
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...