Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fatfish Group Limited (FFG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

-0.0010

(-7.69%)

At close: 04:10PM AEDT

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	0.0120	0.0120	0.0110	0.0120	0.0120	6,184,485
08 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	1,061,351
07 Dec 2023	0.0130	0.0130	0.0125	0.0130	0.0130	3,473,671
06 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	400,471
05 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	5,684,675
04 Dec 2023	0.0120	0.0140	0.0120	0.0120	0.0120	10,480,466
01 Dec 2023	0.0120	0.0125	0.0120	0.0120	0.0120	61,701,078
30 Nov 2023	0.0120	0.0120	0.0110	0.0120	0.0120	759,716
29 Nov 2023	0.0130	0.0130	0.0100	0.0120	0.0120	40,447,248
28 Nov 2023	0.0130	0.0140	0.0120	0.0140	0.0140	6,380,498
27 Nov 2023	0.0120	0.0130	0.0120	0.0120	0.0120	10,542,330
24 Nov 2023	0.0110	0.0130	0.0110	0.0120	0.0120	13,926,557
23 Nov 2023	0.0120	0.0140	0.0110	0.0110	0.0110	52,254,855
22 Nov 2023	0.0130	0.0130	0.0110	0.0110	0.0110	16,886,915
21 Nov 2023	0.0130	0.0140	0.0120	0.0130	0.0130	12,075,710
20 Nov 2023	0.0130	0.0130	0.0120	0.0130	0.0130	15,359,032
17 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	3,279,818
16 Nov 2023	0.0120	0.0140	0.0120	0.0140	0.0140	14,769,515
15 Nov 2023	0.0140	0.0140	0.0120	0.0120	0.0120	1,036,170
14 Nov 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,127,019
13 Nov 2023	0.0120	0.0120	0.0110	0.0110	0.0110	2,661,251
10 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	70,000
09 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,394
08 Nov 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,559,478
07 Nov 2023	0.0100	0.0120	0.0100	0.0120	0.0120	4,175,590
06 Nov 2023	0.0100	0.0120	0.0100	0.0120	0.0120	16,653
03 Nov 2023	0.0110	0.0115	0.0110	0.0110	0.0110	2,238,469
02 Nov 2023	0.0100	0.0110	0.0100	0.0100	0.0100	373,318
01 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	277,292
31 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
30 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	120
27 Oct 2023	0.0110	0.0120	0.0100	0.0100	0.0100	1,761,412
26 Oct 2023	0.0100	0.0120	0.0100	0.0120	0.0120	34,457
25 Oct 2023	0.0110	0.0110	0.0100	0.0100	0.0100	87,298
24 Oct 2023	0.0110	0.0120	0.0100	0.0110	0.0110	1,085,032
23 Oct 2023	0.0100	0.0110	0.0100	0.0110	0.0110	176,249
20 Oct 2023	0.0100	0.0100	0.0100	0.0100	0.0100	673,270
19 Oct 2023	0.0110	0.0110	0.0100	0.0110	0.0110	1,006,163
18 Oct 2023	0.0100	0.0100	0.0100	0.0100	0.0100	332,989
17 Oct 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,500
16 Oct 2023	0.0110	0.0110	0.0100	0.0110	0.0110	2,470,111
13 Oct 2023	0.0110	0.0120	0.0110	0.0120	0.0120	60,470
12 Oct 2023	0.0110	0.0115	0.0110	0.0115	0.0115	1,620,359
11 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	209,307
10 Oct 2023	0.0110	0.0120	0.0110	0.0120	0.0120	37,294
09 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	381
06 Oct 2023	0.0120	0.0120	0.0120	0.0110	0.0110	83,083
05 Oct 2023	0.0100	0.0120	0.0100	0.0120	0.0120	1,197,210
04 Oct 2023	0.0110	0.0110	0.0100	0.0110	0.0110	142,066
03 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	439,108
02 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	133,976
29 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	64
28 Sept 2023	0.0120	0.0120	0.0110	0.0120	0.0120	38,218
27 Sept 2023	0.0115	0.0120	0.0110	0.0120	0.0120	1,092,650
26 Sept 2023	0.0120	0.0120	0.0100	0.0100	0.0100	420,547
25 Sept 2023	0.0105	0.0120	0.0105	0.0120	0.0120	536,582
22 Sept 2023	0.0120	0.0120	0.0100	0.0100	0.0100	496,250
21 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
20 Sept 2023	0.0120	0.0130	0.0110	0.0110	0.0110	1,189,142
19 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,033,165
18 Sept 2023	0.0110	0.0110	0.0100	0.0100	0.0100	137,082
15 Sept 2023	0.0110	0.0110	0.0100	0.0110	0.0110	534,248
14 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	9,000
12 Sept 2023	0.0120	0.0120	0.0110	0.0120	0.0120	4,265,793
11 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	124,492
08 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	461,693
07 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	23,000
06 Sept 2023	0.0110	0.0120	0.0110	0.0120	0.0120	585,674
05 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
04 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	17,261
01 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	991,824
31 Aug 2023	0.0130	0.0130	0.0120	0.0120	0.0120	4,640,272
30 Aug 2023	0.0140	0.0140	0.0120	0.0130	0.0130	2,446,399
29 Aug 2023	0.0130	0.0135	0.0130	0.0130	0.0130	507,272
28 Aug 2023	0.0140	0.0150	0.0130	0.0130	0.0130	635,011
25 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	278
23 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,071,939
22 Aug 2023	0.0150	0.0150	0.0140	0.0150	0.0150	963,526
21 Aug 2023	0.0150	0.0160	0.0150	0.0160	0.0160	68,156
18 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Aug 2023	0.0150	0.0160	0.0150	0.0150	0.0150	1,211,920
16 Aug 2023	0.0160	0.0170	0.0160	0.0170	0.0170	90,861
15 Aug 2023	0.0140	0.0170	0.0140	0.0170	0.0170	324,820
14 Aug 2023	0.0160	0.0170	0.0160	0.0170	0.0170	198,604
11 Aug 2023	0.0130	0.0150	0.0130	0.0140	0.0140	1,163,779
10 Aug 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,405,190
09 Aug 2023	0.0150	0.0150	0.0140	0.0140	0.0140	665,437
08 Aug 2023	0.0160	0.0160	0.0150	0.0150	0.0150	66,427
07 Aug 2023	0.0160	0.0160	0.0150	0.0160	0.0160	928,484
04 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	35,369
03 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	235,013
02 Aug 2023	0.0160	0.0170	0.0160	0.0170	0.0170	828,375
01 Aug 2023	0.0160	0.0160	0.0150	0.0150	0.0150	64,584
31 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	313,075
28 July 2023	0.0160	0.0170	0.0160	0.0170	0.0170	93,307
27 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	705,837
26 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	14,000
25 July 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,118,068
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.20+4.60(+0.06%)

AUD/USD0.6560-0.0021(-0.31%)

ASX 2007,199.00+4.10(+0.06%)

OIL71.71+0.48(+0.67%)

GOLD2,015.30+0.80(+0.04%)

Bitcoin AUD63,967.47-2,965.73(-4.43%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fatfish Group Limited (FFG.AX)

ALL ORDS
7,410.20
+4.60(+0.06%)

AUD/USD
0.6560
-0.0021(-0.31%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
71.71
+0.48(+0.67%)

GOLD
2,015.30
+0.80(+0.04%)

Bitcoin AUD
63,967.47
-2,965.73(-4.43%)