FFI Holdings Limited (FFI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:27AM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 02 May 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 01 May 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 4,876 |
| 30 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 25 |
| 29 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 26 Apr 2024 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | 4.2100 | 3,045 |
| 24 Apr 2024 | 4.2700 | 4.2800 | 4.2700 | 4.2800 | 4.2800 | 540 |
| 23 Apr 2024 | 4.4000 | 4.4000 | 4.2700 | 4.2700 | 4.2700 | 1,524 |
| 22 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 19 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 18 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 17 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 16 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 128 |
| 15 Apr 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 2,139 |
| 12 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 1,000 |
| 11 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 800 |
| 10 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 8,083 |
| 09 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 08 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 3,000 |
| 05 Apr 2024 | 4.6500 | 4.6600 | 4.6500 | 4.6600 | 4.6600 | 1,571 |
| 04 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 03 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 02 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 295 |
| 28 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 1 |
| 27 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 1,588 |
| 26 Mar 2024 | 4.6100 | 4.6200 | 4.6100 | 4.6200 | 4.6200 | 1,930 |
| 25 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 22 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 21 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 112 |
| 20 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 19 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 18 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,400 |
| 15 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 8,727 |
| 14 Mar 2024 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 4.6000 | 2 |
| 13 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 12,169 |
| 12 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,510 |
| 11 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 08 Mar 2024 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | 4.6100 | 1,244 |
| 07 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2,670 |
| 06 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 380 |
| 05 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 04 Mar 2024 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | 4.6100 | 865 |
| 01 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 29 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1 |
| 28 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 50 |
| 27 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 26 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1 |
| 23 Feb 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 22 Feb 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 1,000 |
| 21 Feb 2024 | 4.8500 | 4.8500 | 4.6000 | 4.6000 | 4.6000 | 2,161 |
| 20 Feb 2024 | 4.6000 | 4.8500 | 4.6000 | 4.8500 | 4.8500 | 11,890 |
| 19 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 16 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 15 Feb 2024 | 4.5300 | 4.5300 | 4.5200 | 4.5200 | 4.5200 | 4 |
| 14 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 13 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 12 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 650 |
| 09 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 700 |
| 08 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 07 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 801 |
| 06 Feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 176 |
| 05 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 02 Feb 2024 | 4.5000 | 4.5300 | 4.5000 | 4.5200 | 4.5200 | 5,491 |
| 01 Feb 2024 | 4.8500 | 4.8500 | 4.4800 | 4.4800 | 4.4800 | 3,701 |
| 31 Jan 2024 | 4.4300 | 4.5500 | 4.3500 | 4.5500 | 4.5500 | 16,719 |
| 30 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 29 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 6,140 |
| 25 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3,495 |
| 24 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 575 |
| 23 Jan 2024 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | 4.4500 | 3,535 |
| 22 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 19 Jan 2024 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 4,382 |
| 18 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 559 |
| 17 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 16 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 15 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 12 Jan 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 1,205 |
| 11 Jan 2024 | 4.5500 | 4.7600 | 4.5500 | 4.7600 | 4.7600 | 5,087 |
| 10 Jan 2024 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 1,000 |
| 09 Jan 2024 | 4.5500 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 701 |
| 08 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 05 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 04 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 03 Jan 2024 | 4.5300 | 4.5500 | 4.5300 | 4.5500 | 4.5500 | 1,001 |
| 02 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1 |
| 29 Dec 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 28 Dec 2023 | 4.5000 | 4.5300 | 4.5000 | 4.5300 | 4.5300 | 300 |
| 27 Dec 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 22 Dec 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 21 Dec 2023 | 4.3100 | 4.3200 | 4.3100 | 4.3200 | 4.3200 | 544 |
| 20 Dec 2023 | 4.4100 | 4.4100 | 4.3000 | 4.3000 | 4.3000 | 1,001 |
| 19 Dec 2023 | 4.3100 | 4.5500 | 4.3100 | 4.4000 | 4.4000 | 8,959 |
| 18 Dec 2023 | 4.4300 | 4.4300 | 4.3100 | 4.4300 | 4.4300 | 1,571 |
| 15 Dec 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4,763 |
| 14 Dec 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 2 |
| 13 Dec 2023 | 4.4100 | 4.4200 | 4.4100 | 4.4200 | 4.4200 | 1,440 |
| 12 Dec 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 11 Dec 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 08 Dec 2023 | 4.2900 | 4.3000 | 4.2900 | 4.2900 | 4.2900 | 1,362 |
| 07 Dec 2023 | 4.7000 | 4.7000 | 4.3200 | 4.3200 | 4.3200 | 126 |
| *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.