Forbidden Foods Limited (FFF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:39AM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 02 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 01 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 770,298 |
| 30 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 29 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 25,000 |
| 26 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 24 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 16 |
| 23 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 256,754 |
| 22 Apr 2024 | 0.0190 | 0.0190 | 0.0130 | 0.0130 | 0.0130 | 1,131,357 |
| 19 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 231,189 |
| 18 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 168,053 |
| 17 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 48,470 |
| 16 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 45,773 |
| 15 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 12,998 |
| 12 Apr 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 3,000,686 |
| 11 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 10 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 09 Apr 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,138,644 |
| 08 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 64,357 |
| 05 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 04 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 03 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 26,519 |
| 02 Apr 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 140,214 |
| 28 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 27 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 26 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 18,000 |
| 25 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 22 Mar 2024 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 437,405 |
| 21 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 42,351 |
| 20 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 67,036 |
| 19 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 41,309 |
| 18 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| 15 Mar 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 281,050 |
| 14 Mar 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 707,554 |
| 13 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 12 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 11 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 77,815 |
| 08 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 116,703 |
| 07 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 06 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 400,000 |
| 05 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 80,657 |
| 04 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 485,001 |
| 01 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 468,750 |
| 28 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,389 |
| 27 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 435,602 |
| 26 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 749,141 |
| 23 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 22 Feb 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 114,129 |
| 21 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 250,000 |
| 20 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,207,515 |
| 19 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 474,795 |
| 16 Feb 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 229,240 |
| 15 Feb 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 587,184 |
| 14 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 8,009 |
| 13 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 93,334 |
| 12 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 09 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 6,273 |
| 08 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 50,000 |
| 07 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 895,619 |
| 06 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,304 |
| 05 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 313,011 |
| 02 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 01 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 213,511 |
| 31 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 30 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 82,524 |
| 29 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 30,000 |
| 25 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 91,831 |
| 24 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 40,724 |
| 23 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,174,767 |
| 22 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 113,938 |
| 19 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 304,660 |
| 18 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,565 |
| 17 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 16 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 15 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 540 |
| 12 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 6,813 |
| 11 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 10 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 688,543 |
| 09 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 12,298 |
| 08 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100 |
| 05 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 618,816 |
| 04 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 215,400 |
| 03 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 110 |
| 02 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 366 |
| 29 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 34,937 |
| 28 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 27 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 32,810 |
| 22 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 21 Dec 2023 | 0.0185 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 92,508 |
| 20 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 927,677 |
| 19 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 22,000 |
| 18 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 465,000 |
| 15 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 14 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,000 |
| 13 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 345,838 |
| 12 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 86,204 |
| 11 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 13,157 |
| 08 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 5,555 |
| 07 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| *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.