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

0.0310

-0.0010

(-3.13%)

At close: 01:21PM AEST

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
14 July 2022	0.0390	0.0400	0.0390	0.0400	0.0400	150,000
13 July 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
12 July 2022	0.0360	0.0360	0.0360	0.0360	0.0360	27,500
11 July 2022	0.0320	0.0350	0.0320	0.0350	0.0350	190,289
08 July 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
07 July 2022	0.0350	0.0350	0.0350	0.0350	0.0350	4,285
06 July 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 July 2022	0.0340	0.0350	0.0340	0.0350	0.0350	128,305
04 July 2022	0.0330	0.0340	0.0310	0.0340	0.0340	182,435
01 July 2022	0.0290	0.0330	0.0290	0.0330	0.0330	361,737
30 June 2022	0.0280	0.0280	0.0260	0.0280	0.0280	132,921
29 June 2022	0.0260	0.0260	0.0260	0.0260	0.0260	157,829
28 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 June 2022	0.0300	0.0300	0.0270	0.0300	0.0300	108,333
24 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 June 2022	0.0300	0.0300	0.0270	0.0300	0.0300	235,422
21 June 2022	0.0310	0.0320	0.0300	0.0320	0.0320	446,033
20 June 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
17 June 2022	0.0320	0.0320	0.0310	0.0310	0.0310	614,461
16 June 2022	0.0320	0.0320	0.0320	0.0320	0.0320	473,025
15 June 2022	0.0320	0.0340	0.0320	0.0340	0.0340	53,840
14 June 2022	0.0340	0.0340	0.0310	0.0310	0.0310	428,634
10 June 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
09 June 2022	0.0340	0.0340	0.0340	0.0340	0.0340	218,750
08 June 2022	0.0340	0.0340	0.0340	0.0340	0.0340	61,341
07 June 2022	0.0350	0.0350	0.0340	0.0350	0.0350	666,115
06 June 2022	0.0360	0.0360	0.0350	0.0350	0.0350	484,187
03 June 2022	0.0340	0.0340	0.0340	0.0340	0.0340	2,506,814
02 June 2022	0.0380	0.0380	0.0380	0.0380	0.0380	138,740
01 June 2022	0.0360	0.0380	0.0360	0.0380	0.0380	76,200
31 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
30 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	12,500
27 May 2022	0.0350	0.0350	0.0340	0.0340	0.0340	83,785
26 May 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
25 May 2022	0.0320	0.0330	0.0310	0.0330	0.0330	230,765
24 May 2022	0.0330	0.0330	0.0320	0.0330	0.0330	829,826
23 May 2022	0.0350	0.0400	0.0300	0.0370	0.0370	3,688,619
20 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	14,694
17 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 May 2022	0.0410	0.0410	0.0400	0.0400	0.0400	200,005
12 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
11 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	73,880
10 May 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
09 May 2022	0.0450	0.0450	0.0450	0.0450	0.0450	5
06 May 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
05 May 2022	0.0440	0.0450	0.0440	0.0450	0.0450	31,756
04 May 2022	0.0440	0.0440	0.0440	0.0440	0.0440	54,603
03 May 2022	0.0440	0.0470	0.0440	0.0440	0.0440	512,142
02 May 2022	0.0430	0.0430	0.0430	0.0430	0.0430	96,499
29 Apr 2022	0.0450	0.0450	0.0430	0.0430	0.0430	119,780
28 Apr 2022	0.0400	0.0430	0.0390	0.0430	0.0430	1,473,252
27 Apr 2022	0.0400	0.0400	0.0400	0.0400	0.0400	64,891
26 Apr 2022	0.0420	0.0420	0.0420	0.0420	0.0420	12,381
22 Apr 2022	0.0405	0.0405	0.0405	0.0405	0.0405	17,575
21 Apr 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
20 Apr 2022	0.0400	0.0400	0.0390	0.0390	0.0390	157,058
19 Apr 2022	0.0370	0.0400	0.0370	0.0390	0.0390	805,942
14 Apr 2022	0.0360	0.0375	0.0360	0.0375	0.0375	561,044
13 Apr 2022	0.0350	0.0370	0.0350	0.0370	0.0370	265,026
12 Apr 2022	0.0340	0.0340	0.0340	0.0340	0.0340	16,776
11 Apr 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
08 Apr 2022	0.0340	0.0340	0.0340	0.0340	0.0340	14,750
07 Apr 2022	0.0330	0.0340	0.0330	0.0340	0.0340	608,168
06 Apr 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
05 Apr 2022	0.0320	0.0330	0.0320	0.0330	0.0330	393,762
04 Apr 2022	0.0290	0.0290	0.0290	0.0290	0.0290	227,543
01 Apr 2022	0.0280	0.0280	0.0280	0.0280	0.0280	427,081
31 Mar 2022	0.0300	0.0300	0.0280	0.0280	0.0280	200,000
30 Mar 2022	0.0290	0.0310	0.0290	0.0300	0.0300	808,956
29 Mar 2022	0.0320	0.0320	0.0280	0.0280	0.0280	243,667
28 Mar 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
25 Mar 2022	0.0330	0.0330	0.0320	0.0320	0.0320	226,422
24 Mar 2022	0.0340	0.0340	0.0320	0.0330	0.0330	1,257,694
23 Mar 2022	0.0330	0.0330	0.0330	0.0330	0.0330	64,745
22 Mar 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

AUD/USD0.7125+0.0017(+0.24%)

OIL91.88-2.46(-2.61%)

GOLD1,818.90+11.70(+0.65%)

BTC-AUD34,246.86-145.15(-0.42%)

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

Future First Technologies Ltd (FFT.AX)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

AUD/USD
0.7125
+0.0017(+0.24%)

OIL
91.88
-2.46(-2.61%)

GOLD
1,818.90
+11.70(+0.65%)

BTC-AUD
34,246.86
-145.15(-0.42%)