FirstWave Cloud Technology Limited (FCT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 446,016 |
| 11 Oct 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 446,016 |
| 10 Oct 2024 | 0.0240 | 0.0300 | 0.0240 | 0.0260 | 0.0260 | 306,653 |
| 09 Oct 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 08 Oct 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 352,141 |
| 07 Oct 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 335,098 |
| 04 Oct 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 03 Oct 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 18,009 |
| 02 Oct 2024 | 0.0240 | 0.0240 | 0.0200 | 0.0220 | 0.0220 | 854,289 |
| 01 Oct 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 242,415 |
| 30 Sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 37,467 |
| 27 Sept 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 82,219 |
| 26 Sept 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 852,722 |
| 25 Sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 433,399 |
| 24 Sept 2024 | 0.0265 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 30,536 |
| 23 Sept 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 279,351 |
| 20 Sept 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 423,901 |
| 19 Sept 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 885,914 |
| 18 Sept 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 93,000 |
| 17 Sept 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 1,536,026 |
| 16 Sept 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 412,305 |
| 13 Sept 2024 | 0.0220 | 0.0250 | 0.0200 | 0.0240 | 0.0240 | 480,804 |
| 12 Sept 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 634,449 |
| 11 Sept 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 753,152 |
| 10 Sept 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 1,975,793 |
| 09 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 216,506 |
| 06 Sept 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0175 | 0.0175 | 798,713 |
| 05 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 04 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 03 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 30 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 29 Aug 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 873,265 |
| 28 Aug 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 324,051 |
| 27 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 278,473 |
| 26 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 23,377 |
| 23 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 Aug 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 718,332 |
| 21 Aug 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 618,809 |
| 20 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 14,778,246 |
| 19 Aug 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 193,888 |
| 16 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 58,823 |
| 15 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 55,555 |
| 14 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 13 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,000 |
| 09 Aug 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 201,882 |
| 08 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 07 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 06 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 175,099 |
| 05 Aug 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 342,617 |
| 02 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 135,000 |
| 01 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 61,000 |
| 31 July 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,080,888 |
| 30 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 550,000 |
| 29 July 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 400,000 |
| 26 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,000 |
| 25 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 79,383 |
| 24 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 343,617 |
| 23 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 392,052 |
| 22 July 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 134,529 |
| 19 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 18 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 17 July 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 190,526 |
| 16 July 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 760,701 |
| 15 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 July 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 312,300 |
| 11 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 10 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
| 09 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 51,349,279 |
| 08 July 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 485,000 |
| 05 July 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 465,000 |
| 04 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 464,475 |
| 03 July 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 795,495 |
| 02 July 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,365,105 |
| 01 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 352,994 |
| 28 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 875,182 |
| 27 June 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 516,264 |
| 26 June 2024 | 0.0110 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 6,569,697 |
| 25 June 2024 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 0.0110 | 5,069,819 |
| 24 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 770,976 |
| 21 June 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 2,524,864 |
| 20 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 17,219,674 |
| 19 June 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 847,122 |
| 18 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 138,618 |
| 17 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,795,848 |
| 14 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 392,351 |
| 13 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 417,626 |
| 12 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,124,622 |
| 11 June 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 6,768,221 |
| 07 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,304,406 |
| 06 June 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,025,775 |
| 05 June 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,307,858 |
| 04 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 464,476 |
| 03 June 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,266,269 |
| 31 May 2024 | 0.0190 | 0.0190 | 0.0150 | 0.0170 | 0.0170 | 2,086,135 |
| 30 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 212,000 |
| 28 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.