Fatfish Group Limited (FFG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:09PM AEST. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 533,899 |
| 16 Sept 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,607,750 |
| 13 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 262,562 |
| 12 Sept 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 22,102 |
| 11 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 6,957,135 |
| 10 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 23,222 |
| 09 Sept 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 640,682 |
| 06 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 89,000 |
| 05 Sept 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 37,312 |
| 04 Sept 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,041,952 |
| 03 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 525,285 |
| 02 Sept 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,635,834 |
| 30 Aug 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 277,643 |
| 29 Aug 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,603,058 |
| 28 Aug 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 122,136 |
| 27 Aug 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 349,546 |
| 26 Aug 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,733,542 |
| 23 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 593,635 |
| 22 Aug 2024 | 0.0110 | 0.0115 | 0.0100 | 0.0100 | 0.0100 | 800,299 |
| 21 Aug 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,945,382 |
| 20 Aug 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 4,131,054 |
| 19 Aug 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 720,655 |
| 16 Aug 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,554,863 |
| 15 Aug 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 897,456 |
| 14 Aug 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 567,827 |
| 13 Aug 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,716,112 |
| 12 Aug 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 102,202 |
| 09 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 251,965 |
| 08 Aug 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,565,143 |
| 07 Aug 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 3,986,587 |
| 06 Aug 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 3,125,919 |
| 05 Aug 2024 | 0.0110 | 0.0115 | 0.0090 | 0.0100 | 0.0100 | 8,338,387 |
| 02 Aug 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,521,758 |
| 01 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 250,441 |
| 31 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 589,254 |
| 30 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 823,188 |
| 29 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 486,384 |
| 26 July 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 799,118 |
| 25 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 642,001 |
| 24 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 625,514 |
| 23 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,054,490 |
| 22 July 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 3,983,051 |
| 19 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 856,242 |
| 18 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 217,053 |
| 17 July 2024 | 0.0125 | 0.0150 | 0.0125 | 0.0130 | 0.0130 | 8,530,330 |
| 16 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,329,807 |
| 15 July 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,169,839 |
| 12 July 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,338,148 |
| 11 July 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,542,768 |
| 10 July 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 1,891,512 |
| 09 July 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 5,587,478 |
| 08 July 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 318,650 |
| 05 July 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 1,050,000 |
| 04 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,445,251 |
| 03 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,233,635 |
| 02 July 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,727,415 |
| 01 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,364,161 |
| 28 June 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 3,825,354 |
| 27 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 607,883 |
| 26 June 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 5,380,994 |
| 25 June 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 650,911 |
| 24 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 553,841 |
| 21 June 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 532,844 |
| 20 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,940,646 |
| 19 June 2024 | 0.0110 | 0.0140 | 0.0100 | 0.0110 | 0.0110 | 10,934,873 |
| 18 June 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 2,693,487 |
| 17 June 2024 | 0.0110 | 0.0120 | 0.0105 | 0.0120 | 0.0120 | 2,195,156 |
| 14 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 315,184 |
| 13 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,074,777 |
| 12 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,575,432 |
| 11 June 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 807,869 |
| 07 June 2024 | 0.0130 | 0.0140 | 0.0125 | 0.0140 | 0.0140 | 1,088,252 |
| 06 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 236,070 |
| 05 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,335,116 |
| 04 June 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 287,796 |
| 03 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,341,017 |
| 31 May 2024 | 0.0135 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 132,020 |
| 30 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,197,768 |
| 29 May 2024 | 0.0140 | 0.0145 | 0.0130 | 0.0130 | 0.0130 | 5,153,516 |
| 28 May 2024 | 0.0135 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 904,537 |
| 27 May 2024 | 0.0140 | 0.0145 | 0.0130 | 0.0130 | 0.0130 | 1,256,399 |
| 24 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 383,371 |
| 23 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,042,468 |
| 22 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,611,523 |
| 21 May 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 2,057,417 |
| 20 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,564,921 |
| 17 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 673,488 |
| 16 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 323,318 |
| 15 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,735,960 |
| 14 May 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 6,283,162 |
| 13 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,141,189 |
| 10 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 228,074 |
| 09 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,426,576 |
| 08 May 2024 | 0.0160 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 7,512,411 |
| 07 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,115,152 |
| 06 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,632,233 |
| 03 May 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,322,498 |
| 02 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 969,857 |
| 01 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,772,184 |
| 30 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,408,715 |
| *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.