FirstWave Cloud Technology Limited (FCT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0230

+0.0010

(+4.55%)

As of 10:43AM AEST. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0220	0.0230	0.0200	0.0230	0.0230	409,539
23 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	51,433
22 Apr 2024	0.0260	0.0260	0.0220	0.0220	0.0220	82,427
19 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Apr 2024	0.0260	0.0260	0.0240	0.0260	0.0260	194,096
16 Apr 2024	0.0265	0.0265	0.0260	0.0260	0.0260	80,724
15 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Apr 2024	0.0260	0.0260	0.0250	0.0260	0.0260	261,238
11 Apr 2024	0.0280	0.0280	0.0260	0.0260	0.0260	345,437
10 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	44,492
09 Apr 2024	0.0270	0.0290	0.0270	0.0290	0.0290	100,739
08 Apr 2024	0.0290	0.0290	0.0270	0.0270	0.0270	624,482
05 Apr 2024	0.0290	0.0290	0.0270	0.0290	0.0290	87,105
04 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
03 Apr 2024	0.0270	0.0290	0.0270	0.0290	0.0290	75,093
02 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	177,954
28 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	17,570
26 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	82,331
25 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	500,000
22 Mar 2024	0.0310	0.0310	0.0270	0.0310	0.0310	612,915
21 Mar 2024	0.0300	0.0300	0.0280	0.0300	0.0300	357,834
20 Mar 2024	0.0280	0.0285	0.0280	0.0280	0.0280	544,529
19 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	503,652
15 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	91,568
14 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	200,437
13 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	117,011
12 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	283,000
11 Mar 2024	0.0280	0.0290	0.0280	0.0290	0.0290	217,924
08 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Mar 2024	0.0270	0.0280	0.0250	0.0280	0.0280	286,396
06 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
05 Mar 2024	0.0270	0.0280	0.0250	0.0280	0.0280	658,252
04 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	19,612
01 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	58,500
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,001
26 Feb 2024	0.0270	0.0300	0.0270	0.0300	0.0300	92,733
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
22 Feb 2024	0.0270	0.0290	0.0270	0.0270	0.0270	160,590
21 Feb 2024	0.0290	0.0300	0.0270	0.0280	0.0280	735,434
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,432
19 Feb 2024	0.0270	0.0300	0.0250	0.0300	0.0300	1,648,872
16 Feb 2024	0.0290	0.0290	0.0270	0.0280	0.0280	272,863
15 Feb 2024	0.0270	0.0290	0.0260	0.0290	0.0290	961,978
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Feb 2024	0.0320	0.0320	0.0290	0.0300	0.0300	473,091
12 Feb 2024	0.0290	0.0320	0.0280	0.0320	0.0320	629,488
09 Feb 2024	0.0290	0.0300	0.0290	0.0300	0.0300	270,888
08 Feb 2024	0.0300	0.0340	0.0300	0.0300	0.0300	769,348
07 Feb 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,059,389
06 Feb 2024	0.0290	0.0300	0.0270	0.0290	0.0290	366,436
05 Feb 2024	0.0320	0.0320	0.0290	0.0290	0.0290	112,919
02 Feb 2024	0.0310	0.0310	0.0285	0.0300	0.0300	1,485,019
01 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	193
31 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
30 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	109,000
29 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	10,000
25 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	28,859
24 Jan 2024	0.0320	0.0320	0.0300	0.0320	0.0320	620,367
23 Jan 2024	0.0350	0.0350	0.0325	0.0330	0.0330	122,858
22 Jan 2024	0.0350	0.0350	0.0330	0.0330	0.0330	100,000
19 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	48,169
18 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,128
17 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
16 Jan 2024	0.0340	0.0350	0.0340	0.0350	0.0350	97,318
15 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
12 Jan 2024	0.0330	0.0370	0.0330	0.0370	0.0370	250,827
11 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
10 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	106,589
09 Jan 2024	0.0370	0.0370	0.0350	0.0350	0.0350	269,841
08 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	927,456
05 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
04 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	43,243
03 Jan 2024	0.0370	0.0400	0.0320	0.0320	0.0320	514,959
02 Jan 2024	0.0400	0.0400	0.0310	0.0350	0.0350	173,456
29 Dec 2023	0.0390	0.0400	0.0380	0.0400	0.0400	91,663
28 Dec 2023	0.0320	0.0390	0.0320	0.0390	0.0390	105,752
27 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,800
22 Dec 2023	0.0410	0.0410	0.0350	0.0390	0.0390	326,118
21 Dec 2023	0.0330	0.0400	0.0320	0.0400	0.0400	559,153
20 Dec 2023	0.0310	0.0310	0.0300	0.0300	0.0300	250,000
19 Dec 2023	0.0320	0.0320	0.0300	0.0300	0.0300	5,880,583
18 Dec 2023	0.0330	0.0330	0.0300	0.0300	0.0300	187,386
15 Dec 2023	0.0350	0.0370	0.0300	0.0330	0.0330	407,085
14 Dec 2023	0.0350	0.0350	0.0320	0.0330	0.0330	1,418,341
13 Dec 2023	0.0310	0.0320	0.0310	0.0320	0.0320	381,300
12 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
11 Dec 2023	0.0330	0.0330	0.0310	0.0320	0.0320	1,165,625
08 Dec 2023	0.0330	0.0350	0.0320	0.0320	0.0320	120,834
07 Dec 2023	0.0360	0.0360	0.0350	0.0350	0.0350	33,602
06 Dec 2023	0.0370	0.0370	0.0340	0.0360	0.0360	167,184
05 Dec 2023	0.0390	0.0390	0.0370	0.0370	0.0370	407,644
04 Dec 2023	0.0400	0.0400	0.0380	0.0400	0.0400	299,300
01 Dec 2023	0.0410	0.0410	0.0410	0.0410	0.0410	70,568
30 Nov 2023	0.0370	0.0400	0.0370	0.0400	0.0400	5,816,335
29 Nov 2023	0.0370	0.0370	0.0370	0.0370	0.0370	20,348
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,977.50+39.60(+0.50%)

ASX 2007,722.80+39.30(+0.51%)

AUD/USD0.6525+0.0036(+0.56%)

OIL83.31-0.05(-0.06%)

GOLD2,334.70-7.40(-0.32%)

Bitcoin AUD102,401.66-340.17(-0.33%)

FirstWave Cloud Technology Limited (FCT.AX)

ALL ORDS
7,977.50
+39.60(+0.50%)

ASX 200
7,722.80
+39.30(+0.51%)

AUD/USD
0.6525
+0.0036(+0.56%)

OIL
83.31
-0.05(-0.06%)

GOLD
2,334.70
-7.40(-0.32%)

Bitcoin AUD
102,401.66
-340.17(-0.33%)