News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Future First Technologies Ltd (FFT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0320

-0.0010

(-3.03%)

At close: 03:26PM AEDT

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	31,250
01 Dec 2022	-	-	-	-	-	-
30 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
29 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	7,500
28 Nov 2022	0.0320	0.0320	0.0290	0.0320	0.0320	257,065
25 Nov 2022	0.0280	0.0320	0.0280	0.0320	0.0320	241,981
24 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
23 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
22 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
21 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
18 Nov 2022	0.0300	0.0330	0.0300	0.0330	0.0330	20,000
17 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,640,000
16 Nov 2022	0.0280	0.0280	0.0260	0.0280	0.0280	586,489
15 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	578,222
08 Nov 2022	0.0270	0.0300	0.0270	0.0270	0.0270	17,540
07 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
04 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
03 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	53,057
02 Nov 2022	0.0280	0.0280	0.0270	0.0270	0.0270	13,617
01 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
31 Oct 2022	0.0300	0.0330	0.0300	0.0320	0.0320	1,500,000
28 Oct 2022	0.0280	0.0300	0.0260	0.0300	0.0300	1,043,294
27 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Oct 2022	0.0290	0.0300	0.0290	0.0300	0.0300	600,000
25 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	62,396
24 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	12,500
20 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	35,000
19 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	3,125
18 Oct 2022	0.0310	0.0320	0.0300	0.0320	0.0320	73,125
17 Oct 2022	0.0290	0.0320	0.0290	0.0320	0.0320	92,680
14 Oct 2022	0.0310	0.0310	0.0290	0.0290	0.0290	48,697
13 Oct 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
12 Oct 2022	0.0310	0.0310	0.0310	0.0310	0.0310	4,721
11 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
10 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	60,000
07 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	3,125
06 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
05 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
04 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	3,125
03 Oct 2022	0.0320	0.0320	0.0310	0.0310	0.0310	43,125
30 Sept 2022	0.0290	0.0310	0.0290	0.0310	0.0310	181,243
29 Sept 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
28 Sept 2022	0.0310	0.0310	0.0310	0.0310	0.0310	3,258
27 Sept 2022	0.0310	0.0310	0.0280	0.0280	0.0280	62,754
26 Sept 2022	0.0300	0.0300	0.0280	0.0280	0.0280	51,051
23 Sept 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
21 Sept 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
20 Sept 2022	0.0320	0.0320	0.0320	0.0320	0.0320	46,800
19 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Sept 2022	0.0300	0.0300	0.0295	0.0300	0.0300	173,932
14 Sept 2022	0.0260	0.0290	0.0260	0.0290	0.0290	35,704
13 Sept 2022	0.0290	0.0290	0.0290	0.0290	0.0290	131,265
12 Sept 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 Sept 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Sept 2022	0.0290	0.0290	0.0270	0.0270	0.0270	84,500
07 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Sept 2022	0.0290	0.0300	0.0290	0.0300	0.0300	41,849
02 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	55,961
31 Aug 2022	0.0300	0.0310	0.0300	0.0310	0.0310	297,403
30 Aug 2022	0.0300	0.0300	0.0300	0.0300	0.0300	16,456
29 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
26 Aug 2022	0.0290	0.0290	0.0250	0.0290	0.0290	49,338
25 Aug 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
24 Aug 2022	0.0240	0.0240	0.0240	0.0240	0.0240	64,575
23 Aug 2022	0.0240	0.0270	0.0240	0.0270	0.0270	157,925
22 Aug 2022	0.0240	0.0250	0.0230	0.0250	0.0250	496,679
19 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	97,578
18 Aug 2022	0.0290	0.0290	0.0260	0.0260	0.0260	130,535
17 Aug 2022	0.0290	0.0290	0.0260	0.0260	0.0260	701,024
16 Aug 2022	0.0300	0.0300	0.0290	0.0290	0.0290	250,000
15 Aug 2022	0.0280	0.0290	0.0270	0.0290	0.0290	337,866
12 Aug 2022	0.0320	0.0320	0.0310	0.0310	0.0310	175,790
11 Aug 2022	0.0320	0.0320	0.0320	0.0320	0.0320	250,000
10 Aug 2022	0.0330	0.0330	0.0330	0.0330	0.0330	7,500
09 Aug 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
08 Aug 2022	0.0330	0.0330	0.0330	0.0330	0.0330	81,081
05 Aug 2022	0.0350	0.0350	0.0350	0.0350	0.0350	49,999
04 Aug 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 Aug 2022	0.0350	0.0350	0.0350	0.0350	0.0350	45,334
02 Aug 2022	0.0380	0.0380	0.0350	0.0350	0.0350	99,666
01 Aug 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
29 July 2022	0.0380	0.0380	0.0380	0.0380	0.0380	20,000
28 July 2022	0.0380	0.0380	0.0370	0.0370	0.0370	772,801
27 July 2022	0.0390	0.0390	0.0350	0.0380	0.0380	411,384
26 July 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
25 July 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
22 July 2022	0.0370	0.0390	0.0370	0.0390	0.0390	220,000
21 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6796-0.0020(-0.30%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD25,101.58-29.08(-0.12%)

News that makes you smarter and richer... For free.

Future First Technologies Ltd (FFT.AX)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6796
-0.0020(-0.30%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
25,101.58
-29.08(-0.12%)