Australia markets closed

Fatfish Group Limited (FFG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0170-0.0020 (-10.53%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.01800.01800.01700.01700.01702,515,011
24 Apr 20240.01900.01900.01800.01900.01903,403,148
23 Apr 20240.02000.02000.01800.01800.0180916,652
22 Apr 20240.01800.02000.01800.02000.0200560,516
19 Apr 20240.01900.01950.01900.01900.01902,278,482
18 Apr 20240.02100.02100.01900.01900.0190809,936
17 Apr 20240.02100.02100.01950.02100.02101,121,163
16 Apr 20240.02100.02100.02000.02100.02101,643,985
15 Apr 20240.02100.02100.02000.02100.02101,967,196
12 Apr 20240.02200.02200.02100.02100.02102,905,124
11 Apr 20240.02400.02500.02200.02200.022018,131,425
10 Apr 20240.02100.02100.02000.02000.02001,984,117
09 Apr 20240.02100.02100.02000.02100.02104,845,681
08 Apr 20240.02100.02200.02100.02100.02102,232,702
05 Apr 20240.02000.02000.02000.02000.02001,309,132
04 Apr 20240.01900.02100.01800.02100.02101,774,960
03 Apr 20240.02000.02000.01800.01900.01902,863,019
02 Apr 20240.02100.02150.01800.01900.01905,849,778
28 Mar 20240.02200.02200.02100.02100.02101,966,828
27 Mar 20240.02200.02200.02100.02200.02202,282,082
26 Mar 20240.02300.02300.02100.02200.02201,801,611
25 Mar 20240.02600.02600.02200.02200.02203,411,660
22 Mar 20240.02400.02700.02400.02500.02507,713,332
21 Mar 20240.02300.02400.02200.02400.02402,029,650
20 Mar 20240.02200.02400.02000.02300.02305,101,034
19 Mar 20240.02500.02500.02250.02300.02301,983,397
18 Mar 20240.02600.02600.02400.02500.02504,392,224
15 Mar 20240.02600.02600.02500.02500.02503,990,968
14 Mar 20240.02600.02700.02600.02700.02702,178,928
13 Mar 20240.02700.02800.02600.02600.02606,117,033
12 Mar 20240.02900.02900.02700.02700.02703,653,691
11 Mar 20240.02800.02900.02800.02800.02802,430,604
08 Mar 20240.02900.02900.02800.02800.02808,235,094
07 Mar 20240.02800.02950.02800.02800.02806,152,726
06 Mar 20240.02800.03100.02800.02800.028015,256,664
05 Mar 20240.02700.02800.02600.02700.02706,573,045
04 Mar 20240.02600.02800.02400.02700.027014,623,254
01 Mar 20240.02900.02900.02600.02600.026010,443,655
29 Feb 20240.02900.03100.02800.02900.02907,841,256
28 Feb 20240.02800.03100.02800.02900.029019,805,864
27 Feb 20240.03200.03200.02800.02800.028017,194,015
26 Feb 20240.03500.03600.03100.03200.032026,558,968
23 Feb 20240.03000.03500.02950.03500.035036,075,183
22 Feb 20240.02900.03100.02800.02900.029015,337,754
21 Feb 20240.02700.03200.02700.02900.029031,668,536
20 Feb 20240.02500.03100.02500.02800.028024,714,256
19 Feb 20240.02600.02600.02500.02500.02502,287,003
16 Feb 20240.02500.02700.02500.02600.02604,152,001
15 Feb 20240.02600.02650.02200.02500.02508,738,793
14 Feb 20240.02700.02800.02600.02600.02602,846,775
13 Feb 20240.03000.03000.02700.02700.02708,589,421
12 Feb 20240.02900.03000.02900.02900.02905,239,880
09 Feb 20240.03000.03100.02900.03000.03004,738,835
08 Feb 20240.03100.03300.02900.02900.029014,227,581
07 Feb 20240.02600.03100.02600.03000.030013,691,152
06 Feb 20240.02700.02800.02500.02600.026013,055,455
05 Feb 20240.02800.02900.02600.02700.027010,782,803
02 Feb 20240.02900.02900.02700.02900.029019,963,707
01 Feb 20240.03100.03100.02800.02900.029011,515,646
31 Jan 20240.03100.03300.03100.03100.031021,074,017
30 Jan 20240.02900.03200.02900.03000.030042,815,826
29 Jan 20240.03600.03800.02800.02900.029034,648,668
25 Jan 20240.04100.04500.03400.03600.036037,324,546
24 Jan 20240.04900.05000.04000.04000.040050,871,638
23 Jan 20240.04500.05100.04400.05000.050025,190,295
22 Jan 20240.04800.04800.04300.04300.043012,493,521
19 Jan 20240.04900.04900.04500.04600.046016,075,965
18 Jan 20240.04200.04800.04100.04700.047026,474,085
17 Jan 20240.04100.04400.04000.04200.042037,554,781
16 Jan 20240.03500.04000.03500.03900.039017,628,056
15 Jan 20240.03400.03500.03200.03300.03302,208,298
12 Jan 20240.03700.03800.03200.03500.035023,200,184
11 Jan 20240.03700.04000.03300.03600.036028,424,355
10 Jan 20240.03100.04000.02800.04000.040033,809,735
09 Jan 20240.03300.03400.03100.03100.031013,562,450
08 Jan 20240.02900.03300.02800.03200.032028,684,761
05 Jan 20240.02400.02850.02300.02800.028024,187,311
04 Jan 20240.02000.02500.02000.02300.023017,519,646
03 Jan 20240.01900.02000.01800.02000.02004,256,302
02 Jan 20240.01700.01800.01600.01800.01807,206,968
29 Dec 20230.01600.01700.01500.01700.01702,583,570
28 Dec 20230.01600.01600.01600.01600.01603,696,196
27 Dec 20230.01400.01600.01400.01600.01609,939,239
22 Dec 20230.01300.01400.01300.01300.0130688,740
21 Dec 20230.01400.01600.01300.01300.013031,381,362
20 Dec 20230.01400.01400.01400.01400.0140-
19 Dec 20230.01400.01400.01400.01400.0140-
18 Dec 20230.01300.01400.01200.01400.01409,528,475
15 Dec 20230.01200.01300.01200.01200.01203,755,196
14 Dec 20230.01100.01200.01100.01200.01202,828,808
13 Dec 20230.01200.01200.01100.01200.01202,328,029
12 Dec 20230.01200.01300.01100.01100.01101,416,760
11 Dec 20230.01200.01200.01150.01200.01206,184,485
08 Dec 20230.01300.01300.01200.01300.01301,061,351
07 Dec 20230.01300.01300.01250.01300.01303,473,671
06 Dec 20230.01200.01300.01200.01200.0120400,471
05 Dec 20230.01200.01200.01200.01200.01205,684,675
04 Dec 20230.01200.01400.01200.01200.012010,480,466
01 Dec 20230.01200.01250.01200.01200.012061,701,078
30 Nov 20230.01200.01200.01100.01200.0120759,716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...