Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Fatfish Group Limited (FFG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0350-0.0020 (-5.41%)

As of 1:58PM AEDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2021	0.0370	0.0380	0.0350	0.0350	0.0350	5,311,786
25 Jan 2021	0.0350	0.0370	0.0340	0.0370	0.0370	7,904,443
22 Jan 2021	0.0330	0.0340	0.0320	0.0330	0.0330	3,588,695
21 Jan 2021	0.0340	0.0340	0.0330	0.0330	0.0330	2,097,695
20 Jan 2021	0.0340	0.0350	0.0330	0.0330	0.0330	5,287,952
19 Jan 2021	0.0340	0.0360	0.0330	0.0340	0.0340	7,992,979
18 Jan 2021	0.0370	0.0370	0.0340	0.0340	0.0340	7,706,698
15 Jan 2021	0.0380	0.0380	0.0360	0.0360	0.0360	4,886,312
14 Jan 2021	0.0380	0.0380	0.0370	0.0370	0.0370	3,522,073
13 Jan 2021	0.0380	0.0390	0.0360	0.0360	0.0360	3,877,419
12 Jan 2021	0.0360	0.0380	0.0360	0.0370	0.0370	4,781,620
11 Jan 2021	0.0410	0.0420	0.0350	0.0360	0.0360	25,704,187
08 Jan 2021	0.0360	0.0400	0.0350	0.0390	0.0390	11,717,936
07 Jan 2021	0.0350	0.0355	0.0340	0.0340	0.0340	2,416,409
06 Jan 2021	0.0360	0.0365	0.0350	0.0350	0.0350	3,129,860
05 Jan 2021	0.0380	0.0380	0.0360	0.0360	0.0360	5,868,693
04 Jan 2021	0.0380	0.0390	0.0370	0.0380	0.0380	8,396,478
31 Dec 2020	0.0360	0.0370	0.0360	0.0360	0.0360	2,668,457
30 Dec 2020	0.0320	0.0350	0.0320	0.0350	0.0350	2,866,218
29 Dec 2020	0.0320	0.0340	0.0320	0.0330	0.0330	3,051,591
24 Dec 2020	0.0310	0.0320	0.0300	0.0300	0.0300	1,418,457
23 Dec 2020	0.0300	0.0320	0.0300	0.0300	0.0300	3,976,131
22 Dec 2020	0.0320	0.0320	0.0300	0.0300	0.0300	6,577,562
21 Dec 2020	0.0350	0.0350	0.0330	0.0330	0.0330	4,229,614
18 Dec 2020	0.0350	0.0350	0.0330	0.0350	0.0350	3,808,991
17 Dec 2020	0.0340	0.0380	0.0330	0.0350	0.0350	9,087,329
16 Dec 2020	0.0350	0.0350	0.0330	0.0340	0.0340	4,303,193
15 Dec 2020	0.0370	0.0370	0.0330	0.0350	0.0350	8,947,282
14 Dec 2020	0.0410	0.0410	0.0355	0.0380	0.0380	15,664,959
11 Dec 2020	0.0400	0.0430	0.0400	0.0400	0.0400	17,216,967
10 Dec 2020	0.0390	0.0410	0.0390	0.0410	0.0410	5,563,282
09 Dec 2020	0.0420	0.0420	0.0390	0.0400	0.0400	12,536,656
08 Dec 2020	0.0400	0.0420	0.0400	0.0420	0.0420	8,924,323
07 Dec 2020	0.0420	0.0420	0.0400	0.0400	0.0400	7,946,668
04 Dec 2020	0.0420	0.0430	0.0400	0.0400	0.0400	7,864,791
03 Dec 2020	0.0420	0.0430	0.0400	0.0410	0.0410	8,044,741
02 Dec 2020	0.0440	0.0440	0.0410	0.0420	0.0420	7,634,832
01 Dec 2020	0.0460	0.0460	0.0440	0.0440	0.0440	10,247,669
30 Nov 2020	0.0460	0.0470	0.0450	0.0450	0.0450	5,314,651
27 Nov 2020	0.0460	0.0470	0.0440	0.0450	0.0450	10,541,118
26 Nov 2020	0.0500	0.0500	0.0460	0.0460	0.0460	27,576,677
25 Nov 2020	0.0540	0.0620	0.0480	0.0490	0.0490	118,366,878
24 Nov 2020	0.0460	0.0460	0.0460	0.0460	0.0460	-
23 Nov 2020	0.0450	0.0480	0.0450	0.0460	0.0460	8,322,630
20 Nov 2020	0.0470	0.0480	0.0430	0.0430	0.0430	19,011,249
19 Nov 2020	0.0480	0.0490	0.0460	0.0460	0.0460	13,110,832
18 Nov 2020	0.0510	0.0520	0.0460	0.0470	0.0470	22,553,958
17 Nov 2020	0.0510	0.0530	0.0480	0.0500	0.0500	33,630,083
16 Nov 2020	0.0460	0.0490	0.0460	0.0490	0.0490	7,840,489
13 Nov 2020	0.0470	0.0480	0.0440	0.0450	0.0450	27,229,679
12 Nov 2020	0.0480	0.0580	0.0460	0.0470	0.0470	179,588,867
11 Nov 2020	0.0390	0.0450	0.0380	0.0450	0.0450	37,666,846
10 Nov 2020	0.0400	0.0410	0.0360	0.0360	0.0360	15,735,245
09 Nov 2020	0.0420	0.0425	0.0390	0.0390	0.0390	13,817,886
06 Nov 2020	0.0440	0.0460	0.0410	0.0420	0.0420	40,080,109
05 Nov 2020	0.0370	0.0440	0.0370	0.0430	0.0430	30,539,541
04 Nov 2020	0.0360	0.0370	0.0350	0.0350	0.0350	17,234,828
03 Nov 2020	0.0360	0.0410	0.0360	0.0370	0.0370	17,916,424
02 Nov 2020	0.0430	0.0440	0.0380	0.0380	0.0380	32,811,840
30 Oct 2020	0.0400	0.0450	0.0380	0.0440	0.0440	66,888,946
29 Oct 2020	0.0330	0.0400	0.0330	0.0360	0.0360	24,515,123
28 Oct 2020	0.0430	0.0480	0.0360	0.0380	0.0380	99,748,943
27 Oct 2020	0.0270	0.0420	0.0260	0.0370	0.0370	101,560,482
26 Oct 2020	0.0240	0.0290	0.0230	0.0280	0.0280	71,464,481
23 Oct 2020	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 Oct 2020	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Oct 2020	0.0170	0.0200	0.0170	0.0180	0.0180	14,428,725
20 Oct 2020	0.0160	0.0160	0.0150	0.0160	0.0160	4,284,970
19 Oct 2020	0.0150	0.0150	0.0130	0.0150	0.0150	12,597,068
16 Oct 2020	0.0130	0.0150	0.0130	0.0150	0.0150	1,504,219
15 Oct 2020	0.0140	0.0140	0.0130	0.0130	0.0130	1,727,100
14 Oct 2020	0.0130	0.0130	0.0130	0.0130	0.0130	1,281,200
13 Oct 2020	0.0140	0.0140	0.0130	0.0130	0.0130	2,051,778
12 Oct 2020	0.0140	0.0150	0.0140	0.0150	0.0150	1,893,355
09 Oct 2020	0.0140	0.0140	0.0120	0.0120	0.0120	2,364,155
08 Oct 2020	0.0160	0.0170	0.0130	0.0130	0.0130	9,888,385
07 Oct 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Oct 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Oct 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Oct 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Oct 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
30 Sep 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Sep 2020	0.0170	0.0170	0.0170	0.0170	0.0170	3,120,929
28 Sep 2020	0.0180	0.0180	0.0160	0.0160	0.0160	6,186,610
25 Sep 2020	0.0170	0.0170	0.0170	0.0170	0.0170	1,092,182
24 Sep 2020	0.0170	0.0190	0.0170	0.0170	0.0170	10,811,306
23 Sep 2020	0.0180	0.0180	0.0150	0.0150	0.0150	4,233,329
22 Sep 2020	0.0150	0.0190	0.0150	0.0170	0.0170	16,712,664
21 Sep 2020	0.0160	0.0160	0.0140	0.0150	0.0150	53,969,925
18 Sep 2020	0.0140	0.0160	0.0140	0.0160	0.0160	5,877,947
17 Sep 2020	0.0140	0.0150	0.0140	0.0140	0.0140	7,324,424
16 Sep 2020	0.0120	0.0160	0.0120	0.0140	0.0140	25,334,151
15 Sep 2020	0.0110	0.0110	0.0110	0.0110	0.0110	1,180,362
14 Sep 2020	0.0100	0.0110	0.0100	0.0110	0.0110	1,009,581
11 Sep 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Sep 2020	0.0100	0.0100	0.0100	0.0100	0.0100	902,256
09 Sep 2020	0.0100	0.0100	0.0100	0.0100	0.0100	900,208
08 Sep 2020	0.0110	0.0110	0.0100	0.0100	0.0100	887,155
07 Sep 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Sep 2020	0.0090	0.0110	0.0090	0.0110	0.0110	2,203,631
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,051.50-59.90(-0.84%)

ASX 2006,770.70-54.00(-0.79%)

AUD/USD0.7738-0.0008(-0.10%)

Want to master your money in 2021?

Fatfish Group Limited (FFG.AX)

ALL ORDS
7,051.50
-59.90(-0.84%)

ASX 200
6,770.70
-54.00(-0.79%)

AUD/USD
0.7738
-0.0008(-0.10%)