Australia markets open in 3 hours 28 minutes

Future First Technologies Ltd (FFT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03100.0000 (0.00%)
At close: 05:10PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.02900.03100.02900.03100.0310181,243
29 Sept 20220.03100.03100.03100.03100.0310-
28 Sept 20220.03100.03100.03100.03100.03103,258
27 Sept 20220.03100.03100.02800.02800.028062,754
26 Sept 20220.03000.03000.02800.02800.028051,051
23 Sept 20220.03200.03200.03200.03200.0320-
21 Sept 20220.03200.03200.03200.03200.0320-
20 Sept 20220.03200.03200.03200.03200.032046,800
19 Sept 20220.03000.03000.03000.03000.0300-
16 Sept 20220.03000.03000.03000.03000.0300-
15 Sept 20220.03000.03000.02950.03000.0300173,932
14 Sept 20220.02600.02900.02600.02900.029035,704
13 Sept 20220.02900.02900.02900.02900.0290131,265
12 Sept 20220.02700.02700.02700.02700.0270-
09 Sept 20220.02700.02700.02700.02700.0270-
08 Sept 20220.02900.02900.02700.02700.027084,500
07 Sept 20220.03000.03000.03000.03000.0300-
06 Sept 20220.03000.03000.03000.03000.0300-
05 Sept 20220.02900.03000.02900.03000.030041,849
02 Sept 20220.03000.03000.03000.03000.0300-
01 Sept 20220.03000.03000.03000.03000.030055,961
31 Aug 20220.03000.03100.03000.03100.0310297,403
30 Aug 20220.03000.03000.03000.03000.030016,456
29 Aug 20220.02900.02900.02900.02900.0290-
26 Aug 20220.02900.02900.02500.02900.029049,338
25 Aug 20220.02400.02400.02400.02400.0240-
24 Aug 20220.02400.02400.02400.02400.024064,575
23 Aug 20220.02400.02700.02400.02700.0270157,925
22 Aug 20220.02400.02500.02300.02500.0250496,679
19 Aug 20220.02600.02600.02600.02600.026097,578
18 Aug 20220.02900.02900.02600.02600.0260130,535
17 Aug 20220.02900.02900.02600.02600.0260701,024
16 Aug 20220.03000.03000.02900.02900.0290250,000
15 Aug 20220.02800.02900.02700.02900.0290337,866
12 Aug 20220.03200.03200.03100.03100.0310175,790
11 Aug 20220.03200.03200.03200.03200.0320250,000
10 Aug 20220.03300.03300.03300.03300.03307,500
09 Aug 20220.03300.03300.03300.03300.0330-
08 Aug 20220.03300.03300.03300.03300.033081,081
05 Aug 20220.03500.03500.03500.03500.035049,999
04 Aug 20220.03500.03500.03500.03500.0350-
03 Aug 20220.03500.03500.03500.03500.035045,334
02 Aug 20220.03800.03800.03500.03500.035099,666
01 Aug 20220.03800.03800.03800.03800.0380-
29 July 20220.03800.03800.03800.03800.038020,000
28 July 20220.03800.03800.03700.03700.0370772,801
27 July 20220.03900.03900.03500.03800.0380411,384
26 July 20220.03900.03900.03900.03900.0390-
25 July 20220.03900.03900.03900.03900.0390-
22 July 20220.03700.03900.03700.03900.0390220,000
21 July 20220.04000.04000.04000.04000.0400-
20 July 20220.04000.04000.04000.04000.0400-
19 July 20220.04000.04000.04000.04000.0400-
18 July 20220.04000.04000.04000.04000.0400-
15 July 20220.04000.04000.04000.04000.0400-
14 July 20220.03900.04000.03900.04000.0400150,000
13 July 20220.03600.03600.03600.03600.0360-
12 July 20220.03600.03600.03600.03600.036027,500
11 July 20220.03200.03500.03200.03500.0350190,289
08 July 20220.03500.03500.03500.03500.0350-
07 July 20220.03500.03500.03500.03500.03504,285
06 July 20220.03500.03500.03500.03500.0350-
05 July 20220.03400.03500.03400.03500.0350128,305
04 July 20220.03300.03400.03100.03400.0340182,435
01 July 20220.02900.03300.02900.03300.0330361,737
30 June 20220.02800.02800.02600.02800.0280132,921
29 June 20220.02600.02600.02600.02600.0260157,829
28 June 20220.03000.03000.03000.03000.0300-
27 June 20220.03000.03000.02700.03000.0300108,333
24 June 20220.03000.03000.03000.03000.0300-
23 June 20220.03000.03000.03000.03000.0300-
22 June 20220.03000.03000.02700.03000.0300235,422
21 June 20220.03100.03200.03000.03200.0320446,033
20 June 20220.03100.03100.03100.03100.0310-
17 June 20220.03200.03200.03100.03100.0310614,461
16 June 20220.03200.03200.03200.03200.0320473,025
15 June 20220.03200.03400.03200.03400.034053,840
14 June 20220.03400.03400.03100.03100.0310428,634
10 June 20220.03400.03400.03400.03400.0340-
09 June 20220.03400.03400.03400.03400.0340218,750
08 June 20220.03400.03400.03400.03400.034061,341
07 June 20220.03500.03500.03400.03500.0350666,115
06 June 20220.03600.03600.03500.03500.0350484,187
03 June 20220.03400.03400.03400.03400.03402,506,814
02 June 20220.03800.03800.03800.03800.0380138,740
01 June 20220.03600.03800.03600.03800.038076,200
31 May 20220.03400.03400.03400.03400.0340-
30 May 20220.03400.03400.03400.03400.034012,500
27 May 20220.03500.03500.03400.03400.034083,785
26 May 20220.03300.03300.03300.03300.0330-
25 May 20220.03200.03300.03100.03300.0330230,765
24 May 20220.03300.03300.03200.03300.0330829,826
23 May 20220.03500.04000.03000.03700.03703,688,619
20 May 20220.04000.04000.04000.04000.0400-
19 May 20220.04000.04000.04000.04000.0400-
18 May 20220.04000.04000.04000.04000.040014,694
17 May 20220.04000.04000.04000.04000.0400-
16 May 20220.04000.04000.04000.04000.0400-
13 May 20220.04100.04100.04000.04000.0400200,005
12 May 20220.04000.04000.04000.04000.040060,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...