Australia markets close in 4 hours 11 minutes

FireFly Metals Ltd (FFM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8750-0.0200 (-2.23%)
As of 11:35AM AEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.89500.90000.85500.87500.87501,763,667
10 May 20240.85500.90000.85500.89500.89502,540,241
09 May 20240.85500.87000.84500.86000.86001,949,540
08 May 20240.85500.86000.84500.84500.84502,524,871
07 May 20240.81000.85000.80500.85000.85004,578,635
06 May 20240.79000.82000.78000.80500.80501,690,126
03 May 20240.77500.79000.77000.78500.78501,382,040
02 May 20240.78500.79000.75750.76500.76501,688,046
01 May 20240.82000.82000.78000.78000.78001,812,090
30 Apr 20240.87000.87000.82000.84000.84002,496,540
29 Apr 20240.80500.87000.80500.87000.87003,608,122
26 Apr 20240.73500.80500.73500.79500.79501,674,681
24 Apr 20240.72500.74000.71500.71500.7150903,005
23 Apr 20240.75000.75000.71500.73000.7300967,797
22 Apr 20240.75000.78000.75000.76500.76501,513,571
19 Apr 20240.78000.78000.73000.73000.73001,187,838
18 Apr 20240.78000.79500.76750.79000.7900542,739
17 Apr 20240.77000.79000.75500.78000.7800621,409
16 Apr 20240.82000.82000.73500.78500.78502,231,539
15 Apr 20240.81000.82000.79500.80500.80501,783,159
12 Apr 20240.81500.82250.79500.82000.82001,879,162
11 Apr 20240.80000.82000.77750.81000.81001,522,272
10 Apr 20240.75000.81500.75000.81000.81003,577,332
09 Apr 20240.76500.76500.74000.75000.75002,361,765
08 Apr 20240.76000.77000.74500.76000.76001,611,445
05 Apr 20240.75000.76500.74000.75000.75001,241,291
04 Apr 20240.72000.79500.72000.76000.76002,257,632
03 Apr 20240.76000.76500.71500.71500.71501,593,151
02 Apr 20240.73500.76500.71500.76500.76502,728,927
28 Mar 20240.68000.74500.67500.72500.72504,632,542
27 Mar 20240.68000.68000.68000.68000.6800-
26 Mar 20240.68000.68000.68000.68000.6800-
25 Mar 20240.71000.71000.67500.68000.68002,363,930
22 Mar 20240.72500.75000.69500.71000.71003,956,760
21 Mar 20240.66500.75000.66500.71500.71505,984,689
20 Mar 20240.61000.66000.61000.64500.64503,176,654
19 Mar 20240.59500.62000.58500.62000.62001,560,714
18 Mar 20240.58000.60500.57000.60000.60002,314,794
15 Mar 20240.59000.61000.57000.58500.58501,537,510
14 Mar 20240.58000.61750.57500.59500.59504,747,337
13 Mar 20240.53000.55500.53000.55000.55001,632,442
12 Mar 20240.53500.56500.53000.56500.56501,031,801
11 Mar 20240.55500.55500.53000.53000.5300538,465
08 Mar 20240.55500.57500.54500.54500.54502,329,931
07 Mar 20240.56000.58000.54500.55500.55505,495,869
06 Mar 20240.53000.55500.52500.55500.55501,255,303
05 Mar 20240.51000.53500.51000.53000.5300999,328
04 Mar 20240.50500.53000.50500.51500.51501,125,277
01 Mar 20240.49500.49500.48500.49500.4950489,443
29 Feb 20240.48500.49000.47000.49000.4900543,834
28 Feb 20240.49000.49750.48500.48500.4850362,193
27 Feb 20240.50500.51000.48500.49500.49501,237,406
26 Feb 20240.50500.51000.49500.49500.49501,407,406
23 Feb 20240.51000.52250.50000.52000.52001,019,058
22 Feb 20240.50500.52000.49500.51000.51001,666,915
21 Feb 20240.51000.51500.50250.50500.50501,062,371
20 Feb 20240.51000.51500.50500.51500.5150362,452
19 Feb 20240.52000.53000.50750.51000.51001,224,892
16 Feb 20240.51000.53500.51000.51500.51501,957,739
15 Feb 20240.49500.51000.49000.50500.5050641,315
14 Feb 20240.49000.50500.48500.50000.5000796,915
13 Feb 20240.47500.50000.47500.50000.50001,057,474
12 Feb 20240.45500.47500.44500.47500.4750732,683
09 Feb 20240.46500.47000.44500.45500.45501,767,170
08 Feb 20240.48500.48500.46500.47500.4750622,515
07 Feb 20240.47000.49000.46000.49000.49001,035,899
06 Feb 20240.48000.48500.45000.46500.46503,546,793
05 Feb 20240.50500.50500.49000.49000.49001,148,416
02 Feb 20240.51500.52000.49000.50500.50502,081,173
01 Feb 20240.52500.52500.50000.52000.52001,155,782
31 Jan 20240.53000.53000.51000.52500.52501,141,007
30 Jan 20240.51500.53000.51500.53000.5300592,828
29 Jan 20240.54000.54000.52000.53000.5300825,681
25 Jan 20240.51000.53000.51000.53000.5300493,588
24 Jan 20240.48500.50000.48500.50000.50001,300,498
23 Jan 20240.51500.51500.48500.48500.48502,175,896
22 Jan 20240.55000.55000.51000.51000.51001,439,701
19 Jan 20240.53000.55000.53000.54500.5450668,246
18 Jan 20240.55500.56000.52250.53000.53001,267,988
17 Jan 20240.58000.58500.54250.55000.55001,800,772
16 Jan 20240.58000.60000.56000.57500.57502,859,618
15 Jan 20240.55500.56000.54500.54500.5450162,597
12 Jan 20240.55000.56000.53000.55000.55001,064,233
11 Jan 20240.58500.58500.53000.54000.54004,247,721
10 Jan 20240.61500.61500.59500.59500.595033,147,406
09 Jan 20240.58500.62000.58500.61500.61501,780,802
08 Jan 20240.59500.59500.55500.57500.5750927,401
05 Jan 20240.60500.60500.57500.59000.5900262,073
04 Jan 20240.60000.60000.57500.59500.5950555,751
03 Jan 20240.61500.63000.60500.60500.6050698,700
02 Jan 20240.62000.63500.60500.63500.6350295,690
29 Dec 20230.62000.63000.60500.63000.6300377,873
28 Dec 20230.63000.66000.61000.62500.62501,117,047
27 Dec 20230.63000.63500.61000.63500.63501,059,701
22 Dec 20230.62500.64500.60000.62000.62001,414,829
21 Dec 20230.59000.62500.57000.62500.62501,191,358
20 Dec 20230.62000.62500.58500.60000.60001,874,114
19 Dec 20230.61000.61000.61000.61000.61001,456,209
18 Dec 20230.53000.58000.53000.56500.56501,528,726
15 Dec 20230.53000.53500.52000.52000.5200475,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...