Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Future First Technologies Ltd (FFT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

-0.0010

(-10.00%)

At close: 11:28AM AEDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	155,000
28 Sept 2023	0.0105	0.0105	0.0105	0.0105	0.0105	-
27 Sept 2023	0.0105	0.0105	0.0105	0.0105	0.0105	-
26 Sept 2023	0.0090	0.0110	0.0090	0.0105	0.0105	2,203,400
25 Sept 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
22 Sept 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
21 Sept 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
20 Sept 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
19 Sept 2023	0.0080	0.0085	0.0080	0.0085	0.0085	740,846
18 Sept 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
15 Sept 2023	0.0085	0.0085	0.0085	0.0085	0.0085	500,000
14 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
13 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	53,335
06 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	92,837
04 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	60,000
01 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
31 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	66,580
30 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	173,846
28 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	567,222
25 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	815,878
24 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	372,500
23 Aug 2023	0.0080	0.0090	0.0080	0.0090	0.0090	136,889
22 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	923,111
21 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	841,100
15 Aug 2023	0.0100	0.0100	0.0090	0.0100	0.0100	364,565
14 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	350,000
08 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,085,050
04 Aug 2023	0.0100	0.0110	0.0100	0.0100	0.0100	2,834,734
03 Aug 2023	0.0090	0.0095	0.0090	0.0095	0.0095	502,116
02 Aug 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,765,480
01 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
31 July 2023	0.0090	0.0090	0.0090	0.0090	0.0090	589,563
28 July 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,549,701
27 July 2023	0.0080	0.0080	0.0070	0.0080	0.0080	4,586,044
26 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	6,000
24 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	357,773
20 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	4,296,795
19 July 2023	0.0060	0.0060	0.0050	0.0060	0.0060	23,540,405
18 July 2023	0.0065	0.0070	0.0065	0.0070	0.0070	646,973
17 July 2023	0.0080	0.0080	0.0060	0.0060	0.0060	1,536,980
14 July 2023	0.0080	0.0090	0.0070	0.0070	0.0070	8,488,161
13 July 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,500
12 July 2023	0.0090	0.0090	0.0090	0.0090	0.0090	76,894
11 July 2023	0.0080	0.0090	0.0080	0.0090	0.0090	183,000
10 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 July 2023	0.0080	0.0080	0.0070	0.0070	0.0070	758,000
06 July 2023	0.0060	0.0070	0.0060	0.0070	0.0070	16,697
05 July 2023	0.0090	0.0090	0.0060	0.0060	0.0060	4,832,646
04 July 2023	0.0120	0.0130	0.0100	0.0100	0.0100	4,241,728
03 July 2023	0.0130	0.0130	0.0110	0.0110	0.0110	6,482,879
30 June 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 June 2023	0.0140	0.0150	0.0140	0.0150	0.0150	321,030
28 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 June 2023	0.0140	0.0170	0.0140	0.0170	0.0170	111,000
23 June 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 June 2023	0.0150	0.0150	0.0150	0.0150	0.0150	325,710
21 June 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,442
20 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 June 2023	0.0180	0.0180	0.0170	0.0170	0.0170	705,332
16 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	17,928
15 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 June 2023	0.0190	0.0200	0.0180	0.0200	0.0200	464,617
09 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	62,000
08 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	52,506
05 June 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
02 June 2023	0.0210	0.0220	0.0210	0.0220	0.0220	180,894
01 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
31 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	196,000
30 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 May 2023	0.0210	0.0220	0.0210	0.0220	0.0220	225,000
26 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	14,865
25 May 2023	0.0190	0.0200	0.0180	0.0180	0.0180	172,215
24 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	599,021
23 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	75,080
22 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	21,920
19 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
18 May 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
17 May 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
16 May 2023	0.0180	0.0280	0.0180	0.0280	0.0280	992,833
15 May 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
12 May 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,038.99+150.81(+0.36%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Future First Technologies Ltd (FFT.AX)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,038.99
+150.81(+0.36%)