Australia markets close in 1 hour 11 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20210.03700.03800.03500.03500.03505,311,786
25 Jan 20210.03500.03700.03400.03700.03707,904,443
22 Jan 20210.03300.03400.03200.03300.03303,588,695
21 Jan 20210.03400.03400.03300.03300.03302,097,695
20 Jan 20210.03400.03500.03300.03300.03305,287,952
19 Jan 20210.03400.03600.03300.03400.03407,992,979
18 Jan 20210.03700.03700.03400.03400.03407,706,698
15 Jan 20210.03800.03800.03600.03600.03604,886,312
14 Jan 20210.03800.03800.03700.03700.03703,522,073
13 Jan 20210.03800.03900.03600.03600.03603,877,419
12 Jan 20210.03600.03800.03600.03700.03704,781,620
11 Jan 20210.04100.04200.03500.03600.036025,704,187
08 Jan 20210.03600.04000.03500.03900.039011,717,936
07 Jan 20210.03500.03550.03400.03400.03402,416,409
06 Jan 20210.03600.03650.03500.03500.03503,129,860
05 Jan 20210.03800.03800.03600.03600.03605,868,693
04 Jan 20210.03800.03900.03700.03800.03808,396,478
31 Dec 20200.03600.03700.03600.03600.03602,668,457
30 Dec 20200.03200.03500.03200.03500.03502,866,218
29 Dec 20200.03200.03400.03200.03300.03303,051,591
24 Dec 20200.03100.03200.03000.03000.03001,418,457
23 Dec 20200.03000.03200.03000.03000.03003,976,131
22 Dec 20200.03200.03200.03000.03000.03006,577,562
21 Dec 20200.03500.03500.03300.03300.03304,229,614
18 Dec 20200.03500.03500.03300.03500.03503,808,991
17 Dec 20200.03400.03800.03300.03500.03509,087,329
16 Dec 20200.03500.03500.03300.03400.03404,303,193
15 Dec 20200.03700.03700.03300.03500.03508,947,282
14 Dec 20200.04100.04100.03550.03800.038015,664,959
11 Dec 20200.04000.04300.04000.04000.040017,216,967
10 Dec 20200.03900.04100.03900.04100.04105,563,282
09 Dec 20200.04200.04200.03900.04000.040012,536,656
08 Dec 20200.04000.04200.04000.04200.04208,924,323
07 Dec 20200.04200.04200.04000.04000.04007,946,668
04 Dec 20200.04200.04300.04000.04000.04007,864,791
03 Dec 20200.04200.04300.04000.04100.04108,044,741
02 Dec 20200.04400.04400.04100.04200.04207,634,832
01 Dec 20200.04600.04600.04400.04400.044010,247,669
30 Nov 20200.04600.04700.04500.04500.04505,314,651
27 Nov 20200.04600.04700.04400.04500.045010,541,118
26 Nov 20200.05000.05000.04600.04600.046027,576,677
25 Nov 20200.05400.06200.04800.04900.0490118,366,878
24 Nov 20200.04600.04600.04600.04600.0460-
23 Nov 20200.04500.04800.04500.04600.04608,322,630
20 Nov 20200.04700.04800.04300.04300.043019,011,249
19 Nov 20200.04800.04900.04600.04600.046013,110,832
18 Nov 20200.05100.05200.04600.04700.047022,553,958
17 Nov 20200.05100.05300.04800.05000.050033,630,083
16 Nov 20200.04600.04900.04600.04900.04907,840,489
13 Nov 20200.04700.04800.04400.04500.045027,229,679
12 Nov 20200.04800.05800.04600.04700.0470179,588,867
11 Nov 20200.03900.04500.03800.04500.045037,666,846
10 Nov 20200.04000.04100.03600.03600.036015,735,245
09 Nov 20200.04200.04250.03900.03900.039013,817,886
06 Nov 20200.04400.04600.04100.04200.042040,080,109
05 Nov 20200.03700.04400.03700.04300.043030,539,541
04 Nov 20200.03600.03700.03500.03500.035017,234,828
03 Nov 20200.03600.04100.03600.03700.037017,916,424
02 Nov 20200.04300.04400.03800.03800.038032,811,840
30 Oct 20200.04000.04500.03800.04400.044066,888,946
29 Oct 20200.03300.04000.03300.03600.036024,515,123
28 Oct 20200.04300.04800.03600.03800.038099,748,943
27 Oct 20200.02700.04200.02600.03700.0370101,560,482
26 Oct 20200.02400.02900.02300.02800.028071,464,481
23 Oct 20200.01800.01800.01800.01800.0180-
22 Oct 20200.01800.01800.01800.01800.0180-
21 Oct 20200.01700.02000.01700.01800.018014,428,725
20 Oct 20200.01600.01600.01500.01600.01604,284,970
19 Oct 20200.01500.01500.01300.01500.015012,597,068
16 Oct 20200.01300.01500.01300.01500.01501,504,219
15 Oct 20200.01400.01400.01300.01300.01301,727,100
14 Oct 20200.01300.01300.01300.01300.01301,281,200
13 Oct 20200.01400.01400.01300.01300.01302,051,778
12 Oct 20200.01400.01500.01400.01500.01501,893,355
09 Oct 20200.01400.01400.01200.01200.01202,364,155
08 Oct 20200.01600.01700.01300.01300.01309,888,385
07 Oct 20200.01700.01700.01700.01700.0170-
06 Oct 20200.01700.01700.01700.01700.0170-
05 Oct 20200.01700.01700.01700.01700.0170-
02 Oct 20200.01700.01700.01700.01700.0170-
01 Oct 20200.01700.01700.01700.01700.0170-
30 Sep 20200.01700.01700.01700.01700.0170-
29 Sep 20200.01700.01700.01700.01700.01703,120,929
28 Sep 20200.01800.01800.01600.01600.01606,186,610
25 Sep 20200.01700.01700.01700.01700.01701,092,182
24 Sep 20200.01700.01900.01700.01700.017010,811,306
23 Sep 20200.01800.01800.01500.01500.01504,233,329
22 Sep 20200.01500.01900.01500.01700.017016,712,664
21 Sep 20200.01600.01600.01400.01500.015053,969,925
18 Sep 20200.01400.01600.01400.01600.01605,877,947
17 Sep 20200.01400.01500.01400.01400.01407,324,424
16 Sep 20200.01200.01600.01200.01400.014025,334,151
15 Sep 20200.01100.01100.01100.01100.01101,180,362
14 Sep 20200.01000.01100.01000.01100.01101,009,581
11 Sep 20200.01000.01000.01000.01000.0100-
10 Sep 20200.01000.01000.01000.01000.0100902,256
09 Sep 20200.01000.01000.01000.01000.0100900,208
08 Sep 20200.01100.01100.01000.01000.0100887,155
07 Sep 20200.01100.01100.01100.01100.0110-
04 Sep 20200.00900.01100.00900.01100.01102,203,631
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...