Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20220.04000.04000.04000.04000.040073,880
10 May 20220.04500.04500.04500.04500.0450-
09 May 20220.04500.04500.04500.04500.04505
06 May 20220.04500.04500.04500.04500.0450-
05 May 20220.04400.04500.04400.04500.045031,756
04 May 20220.04400.04400.04400.04400.044054,603
03 May 20220.04400.04700.04400.04400.0440512,142
02 May 20220.04300.04300.04300.04300.043096,499
29 Apr 20220.04500.04500.04300.04300.0430119,780
28 Apr 20220.04000.04300.03900.04300.04301,473,252
27 Apr 20220.04000.04000.04000.04000.040064,891
26 Apr 20220.04200.04200.04200.04200.042012,381
22 Apr 20220.04050.04050.04050.04050.040517,575
21 Apr 20220.03900.03900.03900.03900.0390-
20 Apr 20220.04000.04000.03900.03900.0390157,058
19 Apr 20220.03700.04000.03700.03900.0390805,942
14 Apr 20220.03600.03750.03600.03750.0375561,044
13 Apr 20220.03500.03700.03500.03700.0370265,026
12 Apr 20220.03400.03400.03400.03400.034016,776
11 Apr 20220.03400.03400.03400.03400.0340-
08 Apr 20220.03400.03400.03400.03400.034014,750
07 Apr 20220.03300.03400.03300.03400.0340608,168
06 Apr 20220.03300.03300.03300.03300.0330-
05 Apr 20220.03200.03300.03200.03300.0330393,762
04 Apr 20220.02900.02900.02900.02900.0290227,543
01 Apr 20220.02800.02800.02800.02800.0280427,081
31 Mar 20220.03000.03000.02800.02800.0280200,000
30 Mar 20220.02900.03100.02900.03000.0300808,956
29 Mar 20220.03200.03200.02800.02800.0280243,667
28 Mar 20220.03200.03200.03200.03200.0320-
25 Mar 20220.03300.03300.03200.03200.0320226,422
24 Mar 20220.03400.03400.03200.03300.03301,257,694
23 Mar 20220.03300.03300.03300.03300.033064,745
22 Mar 20220.03300.03300.03300.03300.0330-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...