Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.00900.00900.00900.00900.0090155,000
28 Sept 20230.01050.01050.01050.01050.0105-
27 Sept 20230.01050.01050.01050.01050.0105-
26 Sept 20230.00900.01100.00900.01050.01052,203,400
25 Sept 20230.00850.00850.00850.00850.0085-
22 Sept 20230.00850.00850.00850.00850.0085-
21 Sept 20230.00850.00850.00850.00850.0085-
20 Sept 20230.00850.00850.00850.00850.0085-
19 Sept 20230.00800.00850.00800.00850.0085740,846
18 Sept 20230.00850.00850.00850.00850.0085-
15 Sept 20230.00850.00850.00850.00850.0085500,000
14 Sept 20230.00800.00800.00800.00800.0080100,000
13 Sept 20230.00900.00900.00900.00900.0090-
12 Sept 20230.00900.00900.00900.00900.0090-
11 Sept 20230.00900.00900.00900.00900.0090-
08 Sept 20230.00900.00900.00900.00900.0090-
07 Sept 20230.00900.00900.00900.00900.009053,335
06 Sept 20230.00900.00900.00900.00900.0090-
05 Sept 20230.00900.00900.00900.00900.009092,837
04 Sept 20230.00900.00900.00900.00900.009060,000
01 Sept 20230.00900.00900.00900.00900.0090-
31 Aug 20230.00900.00900.00900.00900.009066,580
30 Aug 20230.00900.00900.00900.00900.0090-
29 Aug 20230.00900.00900.00900.00900.0090173,846
28 Aug 20230.00900.00900.00900.00900.0090567,222
25 Aug 20230.00900.00900.00900.00900.0090815,878
24 Aug 20230.00800.00800.00800.00800.0080372,500
23 Aug 20230.00800.00900.00800.00900.0090136,889
22 Aug 20230.00900.00900.00900.00900.0090923,111
21 Aug 20230.01000.01000.01000.01000.0100-
18 Aug 20230.01000.01000.01000.01000.0100-
17 Aug 20230.01000.01000.01000.01000.0100-
16 Aug 20230.01000.01000.01000.01000.0100841,100
15 Aug 20230.01000.01000.00900.01000.0100364,565
14 Aug 20230.01000.01000.01000.01000.0100-
11 Aug 20230.01000.01000.01000.01000.0100-
10 Aug 20230.01000.01000.01000.01000.0100-
09 Aug 20230.01000.01000.01000.01000.0100350,000
08 Aug 20230.01000.01000.01000.01000.0100-
07 Aug 20230.01000.01000.01000.01000.01002,085,050
04 Aug 20230.01000.01100.01000.01000.01002,834,734
03 Aug 20230.00900.00950.00900.00950.0095502,116
02 Aug 20230.00800.00900.00800.00900.00901,765,480
01 Aug 20230.00900.00900.00900.00900.0090-
31 July 20230.00900.00900.00900.00900.0090589,563
28 July 20230.00900.00900.00900.00900.00901,549,701
27 July 20230.00800.00800.00700.00800.00804,586,044
26 July 20230.00700.00700.00700.00700.0070-
25 July 20230.00700.00700.00700.00700.00706,000
24 July 20230.00700.00700.00700.00700.0070-
21 July 20230.00700.00700.00700.00700.0070357,773
20 July 20230.00700.00700.00700.00700.00704,296,795
19 July 20230.00600.00600.00500.00600.006023,540,405
18 July 20230.00650.00700.00650.00700.0070646,973
17 July 20230.00800.00800.00600.00600.00601,536,980
14 July 20230.00800.00900.00700.00700.00708,488,161
13 July 20230.00900.00900.00900.00900.00902,500
12 July 20230.00900.00900.00900.00900.009076,894
11 July 20230.00800.00900.00800.00900.0090183,000
10 July 20230.00700.00700.00700.00700.0070-
07 July 20230.00800.00800.00700.00700.0070758,000
06 July 20230.00600.00700.00600.00700.007016,697
05 July 20230.00900.00900.00600.00600.00604,832,646
04 July 20230.01200.01300.01000.01000.01004,241,728
03 July 20230.01300.01300.01100.01100.01106,482,879
30 June 20230.01500.01500.01500.01500.0150-
29 June 20230.01400.01500.01400.01500.0150321,030
28 June 20230.01700.01700.01700.01700.0170-
27 June 20230.01700.01700.01700.01700.0170-
26 June 20230.01400.01700.01400.01700.0170111,000
23 June 20230.01500.01500.01500.01500.0150-
22 June 20230.01500.01500.01500.01500.0150325,710
21 June 20230.01500.01500.01500.01500.0150100,442
20 June 20230.01700.01700.01700.01700.0170-
19 June 20230.01800.01800.01700.01700.0170705,332
16 June 20230.01800.01800.01800.01800.018017,928
15 June 20230.02000.02000.02000.02000.0200-
14 June 20230.02000.02000.02000.02000.0200-
13 June 20230.01900.02000.01800.02000.0200464,617
09 June 20230.01700.01700.01700.01700.017062,000
08 June 20230.02000.02000.02000.02000.0200-
07 June 20230.02000.02000.02000.02000.0200-
06 June 20230.02000.02000.02000.02000.020052,506
05 June 20230.02200.02200.02200.02200.0220-
02 June 20230.02100.02200.02100.02200.0220180,894
01 June 20230.01900.01900.01900.01900.0190-
31 May 20230.01900.01900.01900.01900.0190196,000
30 May 20230.02200.02200.02200.02200.0220-
29 May 20230.02100.02200.02100.02200.0220225,000
26 May 20230.01900.01900.01900.01900.019014,865
25 May 20230.01900.02000.01800.01800.0180172,215
24 May 20230.02000.02000.02000.02000.0200599,021
23 May 20230.02000.02000.02000.02000.020075,080
22 May 20230.02000.02000.02000.02000.020021,920
19 May 20230.02000.02000.02000.02000.020028,000
18 May 20230.02800.02800.02800.02800.0280-
17 May 20230.02800.02800.02800.02800.0280-
16 May 20230.01800.02800.01800.02800.0280992,833
15 May 20230.02900.02900.02900.02900.0290-
12 May 20230.02900.02900.02900.02900.0290-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...