Future Generation Australia Limited (FGX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:20AM AEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.1750 | 1.1900 | 1.1750 | 1.1850 | 1.1850 | 263,824 |
| 02 May 2024 | 1.1850 | 1.1950 | 1.1750 | 1.1800 | 1.1800 | 336,280 |
| 01 May 2024 | 1.1850 | 1.1950 | 1.1750 | 1.1800 | 1.1800 | 258,364 |
| 30 Apr 2024 | 1.1850 | 1.2000 | 1.1850 | 1.1900 | 1.1900 | 259,777 |
| 29 Apr 2024 | 1.1850 | 1.1950 | 1.1800 | 1.1900 | 1.1900 | 311,327 |
| 26 Apr 2024 | 1.1950 | 1.1950 | 1.1800 | 1.1800 | 1.1800 | 264,427 |
| 24 Apr 2024 | 1.2050 | 1.2050 | 1.1900 | 1.2000 | 1.2000 | 97,111 |
| 23 Apr 2024 | 1.1900 | 1.2050 | 1.1900 | 1.1950 | 1.1950 | 309,140 |
| 22 Apr 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 119,679 |
| 19 Apr 2024 | 1.1850 | 1.1900 | 1.1650 | 1.1650 | 1.1650 | 398,663 |
| 18 Apr 2024 | 1.1850 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 460,969 |
| 17 Apr 2024 | 1.1800 | 1.1950 | 1.1800 | 1.1850 | 1.1850 | 412,823 |
| 16 Apr 2024 | 1.1900 | 1.1950 | 1.1750 | 1.1900 | 1.1900 | 533,481 |
| 15 Apr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1950 | 1.1950 | 208,531 |
| 12 Apr 2024 | 1.2000 | 1.2050 | 1.1800 | 1.2050 | 1.2050 | 419,635 |
| 11 Apr 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 283,257 |
| 10 Apr 2024 | 1.1800 | 1.1950 | 1.1700 | 1.1950 | 1.1950 | 837,616 |
| 09 Apr 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1750 | 1.1750 | 310,455 |
| 08 Apr 2024 | 1.1800 | 1.1800 | 1.1550 | 1.1700 | 1.1700 | 784,212 |
| 05 Apr 2024 | 1.1800 | 1.1900 | 1.1750 | 1.1750 | 1.1750 | 356,652 |
| 04 Apr 2024 | 1.1900 | 1.1950 | 1.1750 | 1.1900 | 1.1900 | 329,807 |
| 03 Apr 2024 | 1.2050 | 1.2075 | 1.1900 | 1.1900 | 1.1900 | 385,550 |
| 02 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2050 | 1.2050 | 300,420 |
| 28 Mar 2024 | 1.1850 | 1.2100 | 1.1850 | 1.2050 | 1.2050 | 941,874 |
| 27 Mar 2024 | 1.1850 | 1.1850 | 1.1750 | 1.1850 | 1.1850 | 246,522 |
| 26 Mar 2024 | 1.1750 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 725,781 |
| 25 Mar 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 352,960 |
| 22 Mar 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1850 | 1.1850 | 161,497 |
| 21 Mar 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1850 | 1.1850 | 1,051,800 |
| 20 Mar 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 377,338 |
| 19 Mar 2024 | 1.1800 | 1.1850 | 1.1700 | 1.1800 | 1.1800 | 692,525 |
| 18 Mar 2024 | 1.1750 | 1.1850 | 1.1750 | 1.1850 | 1.1850 | 723,368 |
| 15 Mar 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1800 | 1.1800 | 390,586 |
| 14 Mar 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1850 | 1.1850 | 379,386 |
| 13 Mar 2024 | 1.1800 | 1.1850 | 1.1700 | 1.1850 | 1.1850 | 345,103 |
| 12 Mar 2024 | 1.1650 | 1.1800 | 1.1650 | 1.1800 | 1.1800 | 312,989 |
| 11 Mar 2024 | 1.1700 | 1.1750 | 1.1600 | 1.1700 | 1.1700 | 249,913 |
| 08 Mar 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1650 | 1.1650 | 668,928 |
| 07 Mar 2024 | 1.1650 | 1.1800 | 1.1600 | 1.1750 | 1.1750 | 338,475 |
| 06 Mar 2024 | 1.1600 | 1.1650 | 1.1550 | 1.1550 | 1.1550 | 544,624 |
| 05 Mar 2024 | 1.1650 | 1.1650 | 1.1450 | 1.1650 | 1.1650 | 534,920 |
| 04 Mar 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1650 | 1.1650 | 345,270 |
| 01 Mar 2024 | 1.1300 | 1.1500 | 1.1175 | 1.1500 | 1.1500 | 714,463 |
| 29 Feb 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 331,761 |
| 28 Feb 2024 | 1.1200 | 1.1250 | 1.1150 | 1.1200 | 1.1200 | 622,161 |
| 27 Feb 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1150 | 1.1150 | 340,114 |
| 26 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1150 | 1.1150 | 542,595 |
| 23 Feb 2024 | 1.1300 | 1.1350 | 1.1200 | 1.1350 | 1.1350 | 273,559 |
| 22 Feb 2024 | 1.1250 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 384,727 |
| 21 Feb 2024 | 1.1350 | 1.1350 | 1.1200 | 1.1200 | 1.1200 | 492,998 |
| 20 Feb 2024 | 1.1250 | 1.1400 | 1.1150 | 1.1300 | 1.1300 | 167,968 |
| 19 Feb 2024 | 1.1100 | 1.1250 | 1.1075 | 1.1250 | 1.1250 | 387,012 |
| 16 Feb 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1150 | 1.1150 | 188,975 |
| 15 Feb 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1150 | 1.1150 | 468,808 |
| 14 Feb 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | 286,414 |
| 13 Feb 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1150 | 1.1150 | 325,367 |
| 12 Feb 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 671,642 |
| 09 Feb 2024 | 1.1150 | 1.1150 | 1.1050 | 1.1100 | 1.1100 | 406,236 |
| 08 Feb 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1150 | 1.1150 | 465,591 |
| 07 Feb 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1150 | 1.1150 | 455,914 |
| 06 Feb 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1200 | 1.1200 | 267,365 |
| 05 Feb 2024 | 1.1250 | 1.1250 | 1.1150 | 1.1150 | 1.1150 | 778,666 |
| 02 Feb 2024 | 1.1250 | 1.1300 | 1.1150 | 1.1300 | 1.1300 | 325,384 |
| 01 Feb 2024 | 1.1150 | 1.1250 | 1.1100 | 1.1250 | 1.1250 | 417,173 |
| 31 Jan 2024 | 1.1000 | 1.1150 | 1.0950 | 1.1150 | 1.1150 | 1,519,262 |
| 30 Jan 2024 | 1.1100 | 1.1150 | 1.0950 | 1.1100 | 1.1100 | 970,055 |
| 29 Jan 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1050 | 1.1050 | 558,947 |
| 25 Jan 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1150 | 1.1150 | 180,886 |
| 24 Jan 2024 | 1.1150 | 1.1300 | 1.1100 | 1.1250 | 1.1250 | 170,362 |
| 23 Jan 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1150 | 1.1150 | 77,374 |
| 22 Jan 2024 | 1.1050 | 1.1200 | 1.0950 | 1.1200 | 1.1200 | 273,226 |
| 19 Jan 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1000 | 1.1000 | 348,425 |
| 18 Jan 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1100 | 1.1100 | 414,056 |
| 17 Jan 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 175,586 |
| 16 Jan 2024 | 1.1250 | 1.1250 | 1.1150 | 1.1200 | 1.1200 | 225,646 |
| 15 Jan 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1300 | 1.1300 | 45,212 |
| 12 Jan 2024 | 1.1250 | 1.1350 | 1.1250 | 1.1300 | 1.1300 | 243,024 |
| 11 Jan 2024 | 1.1250 | 1.1300 | 1.1150 | 1.1200 | 1.1200 | 170,799 |
| 10 Jan 2024 | 1.1250 | 1.1300 | 1.1150 | 1.1200 | 1.1200 | 225,829 |
| 09 Jan 2024 | 1.1150 | 1.1250 | 1.1050 | 1.1250 | 1.1250 | 598,539 |
| 08 Jan 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1100 | 1.1100 | 313,240 |
| 05 Jan 2024 | 1.1100 | 1.1150 | 1.1050 | 1.1150 | 1.1150 | 29,174 |
| 04 Jan 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1100 | 1.1100 | 101,750 |
| 03 Jan 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 42,018 |
| 02 Jan 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 97,452 |
| 29 Dec 2023 | 1.1100 | 1.1150 | 1.1050 | 1.1050 | 1.1050 | 73,569 |
| 28 Dec 2023 | 1.1050 | 1.1100 | 1.0950 | 1.1100 | 1.1100 | 63,387 |
| 27 Dec 2023 | 1.1050 | 1.1050 | 1.0950 | 1.1000 | 1.1000 | 362,911 |
| 22 Dec 2023 | 1.1250 | 1.1250 | 1.0900 | 1.1000 | 1.1000 | 300,753 |
| 21 Dec 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 397,096 |
| 20 Dec 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 376,956 |
| 19 Dec 2023 | 1.0850 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 917,388 |
| 18 Dec 2023 | 1.1050 | 1.1150 | 1.0800 | 1.0950 | 1.0950 | 364,919 |
| 15 Dec 2023 | 1.1200 | 1.1300 | 1.0900 | 1.1050 | 1.1050 | 357,663 |
| 14 Dec 2023 | 1.0950 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 409,266 |
| 13 Dec 2023 | 1.0950 | 1.0950 | 1.0800 | 1.0900 | 1.0900 | 125,163 |
| 12 Dec 2023 | 1.0750 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 211,727 |
| 11 Dec 2023 | 1.0750 | 1.0750 | 1.0650 | 1.0750 | 1.0750 | 209,748 |
| 08 Dec 2023 | 1.0800 | 1.0850 | 1.0700 | 1.0700 | 1.0700 | 276,835 |
| 07 Dec 2023 | 1.0750 | 1.0800 | 1.0725 | 1.0750 | 1.0750 | 150,025 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.