Australia markets close in 3 hours 46 minutes

Flynn Gold Limited (FG1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0230-0.0010 (-4.17%)
As of 11:50AM AEST. Market open.
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.02300.02300.02300.02300.023025,000
12 July 20240.02400.02500.02400.02400.0240469,419
11 July 20240.02400.02600.02400.02600.0260282,112
10 July 20240.02500.02500.02200.02200.0220239,334
09 July 20240.02600.02600.02500.02500.0250131,923
08 July 20240.02100.02100.02100.02100.021045,000
05 July 20240.02400.02400.02400.02400.0240-
04 July 20240.02400.02400.02400.02400.024063,975
03 July 20240.02400.02500.02400.02500.0250253,525
02 July 20240.02500.02500.02400.02400.024039,590
01 July 20240.02500.02500.02400.02400.0240153,478
28 June 20240.02600.02600.02500.02600.0260877,576
27 June 20240.03000.03000.02500.02500.0250391,271
26 June 20240.02400.02500.02400.02500.0250434,511
25 June 20240.02400.02400.02300.02400.02401,107,732
24 June 20240.02500.02500.02500.02500.025060,000
21 June 20240.02400.02400.02400.02400.024020,000
20 June 20240.02600.02600.02600.02600.026018,518
19 June 20240.02500.02700.02500.02700.0270840,260
18 June 20240.02300.02400.02300.02400.0240907,652
17 June 20240.02500.02500.02500.02500.0250531,424
14 June 20240.02600.02600.02500.02500.02501,011,846
13 June 20240.02700.02700.02650.02650.026535,142
12 June 20240.02700.02700.02600.02600.0260159,368
11 June 20240.02800.02800.02800.02800.0280383,052
07 June 20240.02700.02800.02600.02800.0280531,215
06 June 20240.02700.02700.02700.02700.0270139,141
05 June 20240.02800.02800.02600.02600.0260159,918
04 June 20240.02800.02800.02800.02800.0280312,510
03 June 20240.02700.03000.02700.02800.0280583,405
31 May 20240.02700.02800.02600.02800.0280296,424
30 May 20240.02800.02800.02650.02800.02801,560,497
29 May 20240.03100.03100.02800.02800.02801,906,267
28 May 20240.03600.03700.03000.03000.03003,943,544
27 May 20240.03400.03400.03200.03300.03302,906,152
24 May 20240.03500.03600.03400.03400.03402,670,677
23 May 20240.03300.03600.03300.03400.03402,586,086
22 May 20240.03700.03800.03200.03300.033010,257,489
21 May 20240.03300.04000.03200.03400.034043,673,233
20 May 20240.02600.02700.02600.02700.02702,768,719
17 May 20240.02600.02700.02600.02700.02702,053,238
16 May 20240.02700.02700.02700.02700.027019
15 May 20240.02700.02800.02700.02700.0270774,429
14 May 20240.02800.02800.02700.02700.0270281,696
13 May 20240.02700.02700.02700.02700.0270767,835
10 May 20240.02800.02900.02700.02700.0270958,382
09 May 20240.02700.02800.02700.02800.0280244,464
08 May 20240.02600.02800.02600.02800.02801,839,412
07 May 20240.02800.02800.02500.02600.02601,043,078
06 May 20240.03200.03600.02700.02700.0270699,164
03 May 20240.03200.03400.03200.03400.034017,930
02 May 20240.03300.03400.03100.03400.034025,693
01 May 20240.03300.03300.03100.03300.033050,467
30 Apr 20240.03900.03900.03300.03300.0330437,154
29 Apr 20240.03950.03950.03900.03900.039067,904
26 Apr 20240.04300.04500.03900.04000.0400221,740
24 Apr 20240.04200.04200.04100.04100.041016,068
23 Apr 20240.04900.04900.04200.04200.0420100,124
22 Apr 20240.04700.05000.04600.04900.0490576,582
19 Apr 20240.04900.04900.04800.04800.048052,254
18 Apr 20240.04800.05000.04500.04500.0450311,932
17 Apr 20240.04500.04900.04500.04600.0460293,934
16 Apr 20240.04500.04500.04500.04500.045011,333
15 Apr 20240.04500.04550.04100.04500.045055,844
12 Apr 20240.04400.04400.04100.04100.0410179,404
11 Apr 20240.05000.05000.04500.04500.0450262,244
10 Apr 20240.04800.05100.04800.05100.051077,918
09 Apr 20240.04600.04600.04600.04600.0460-
08 Apr 20240.04200.04600.04200.04600.046059,001
05 Apr 20240.04290.04290.04200.04200.0420177,829
04 Apr 20240.04200.04200.04200.04200.0420228,571
03 Apr 20240.04370.04460.04290.04290.0429636,900
02 Apr 20240.04370.04370.04370.04370.0437494
28 Mar 20240.05000.05000.04900.04900.049075,000
27 Mar 20240.05100.05400.05100.05100.0510180,493
26 Mar 20240.04800.04800.04800.04800.0480389,216
25 Mar 20240.04200.04200.04100.04200.042068,397
22 Mar 20240.04100.04100.04100.04100.0410-
21 Mar 20240.04500.04500.04100.04100.0410147,913
20 Mar 20240.04500.04500.04500.04500.04502,308
19 Mar 20240.04500.04500.04500.04500.045034,692
18 Mar 20240.04300.04300.04300.04300.0430-
15 Mar 20240.04300.04300.04300.04300.0430-
14 Mar 20240.04300.04300.04300.04300.04307,431
13 Mar 20240.04200.04200.04200.04200.0420-
12 Mar 20240.04200.04200.04200.04200.042016,425
11 Mar 20240.04200.04200.04200.04200.0420-
08 Mar 20240.04200.04200.04200.04200.0420146,575
07 Mar 20240.04600.04600.04300.04300.0430147,709
06 Mar 20240.04500.04500.04400.04500.0450118,265
05 Mar 20240.04500.04500.04100.04100.0410232,411
04 Mar 20240.04100.04200.04000.04000.0400171,975
01 Mar 20240.04500.04500.04500.04500.04508,284
29 Feb 20240.04500.04500.04500.04500.0450139,953
28 Feb 20240.04600.04600.04600.04600.046010,000
27 Feb 20240.04800.04800.04700.04800.0480117,620
26 Feb 20240.05000.05000.05000.05000.05003,715
23 Feb 20240.04900.05000.04900.05000.0500110,859
22 Feb 20240.05200.05200.04900.04900.0490419,269
21 Feb 20240.05300.05300.05200.05200.0520155,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...