Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.03200.03200.03200.03200.032031,250
01 Dec 2022------
30 Nov 20220.03000.03000.03000.03000.030020,000
29 Nov 20220.02900.02900.02900.02900.02907,500
28 Nov 20220.03200.03200.02900.03200.0320257,065
25 Nov 20220.02800.03200.02800.03200.0320241,981
24 Nov 20220.03300.03300.03300.03300.0330-
23 Nov 20220.03300.03300.03300.03300.0330-
22 Nov 20220.03300.03300.03300.03300.0330-
21 Nov 20220.03300.03300.03300.03300.0330-
18 Nov 20220.03000.03300.03000.03300.033020,000
17 Nov 20220.03000.03000.03000.03000.03001,640,000
16 Nov 20220.02800.02800.02600.02800.0280586,489
15 Nov 20220.03000.03000.03000.03000.0300-
14 Nov 20220.03000.03000.03000.03000.0300-
11 Nov 20220.03000.03000.03000.03000.0300-
10 Nov 20220.03000.03000.03000.03000.0300-
09 Nov 20220.03000.03000.03000.03000.0300578,222
08 Nov 20220.02700.03000.02700.02700.027017,540
07 Nov 20220.02800.02800.02800.02800.0280-
04 Nov 20220.02800.02800.02800.02800.0280-
03 Nov 20220.02800.02800.02800.02800.028053,057
02 Nov 20220.02800.02800.02700.02700.027013,617
01 Nov 20220.03200.03200.03200.03200.0320-
31 Oct 20220.03000.03300.03000.03200.03201,500,000
28 Oct 20220.02800.03000.02600.03000.03001,043,294
27 Oct 20220.03000.03000.03000.03000.0300-
26 Oct 20220.02900.03000.02900.03000.0300600,000
25 Oct 20220.02800.02800.02800.02800.028062,396
24 Oct 20220.03000.03000.03000.03000.0300-
21 Oct 20220.03000.03000.03000.03000.030012,500
20 Oct 20220.02800.02800.02800.02800.028035,000
19 Oct 20220.03200.03200.03200.03200.03203,125
18 Oct 20220.03100.03200.03000.03200.032073,125
17 Oct 20220.02900.03200.02900.03200.032092,680
14 Oct 20220.03100.03100.02900.02900.029048,697
13 Oct 20220.03100.03100.03100.03100.0310-
12 Oct 20220.03100.03100.03100.03100.03104,721
11 Oct 20220.03200.03200.03200.03200.0320-
10 Oct 20220.03200.03200.03200.03200.032060,000
07 Oct 20220.03200.03200.03200.03200.03203,125
06 Oct 20220.03200.03200.03200.03200.0320-
05 Oct 20220.03200.03200.03200.03200.0320-
04 Oct 20220.03200.03200.03200.03200.03203,125
03 Oct 20220.03200.03200.03100.03100.031043,125
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...