Future Generation Australia Limited (FGX.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1750 | 1.1750 | 48,479 |
| 20 June 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 66,073 |
| 19 June 2024 | 1.1625 | 1.1650 | 1.1600 | 1.1600 | 1.1600 | 35,560 |
| 18 June 2024 | 1.1600 | 1.1650 | 1.1600 | 1.1600 | 1.1600 | 16,104 |
| 17 June 2024 | 1.1600 | 1.1650 | 1.1550 | 1.1600 | 1.1600 | 55,887 |
| 14 June 2024 | 1.1675 | 1.1675 | 1.1600 | 1.1650 | 1.1650 | 109,596 |
| 13 June 2024 | 1.1600 | 1.1675 | 1.1600 | 1.1650 | 1.1650 | 11,772 |
| 12 June 2024 | 1.1550 | 1.1650 | 1.1500 | 1.1600 | 1.1600 | 104,459 |
| 11 June 2024 | 1.1700 | 1.1750 | 1.1550 | 1.1600 | 1.1600 | 75,517 |
| 07 June 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1650 | 1.1650 | 104,733 |
| 06 June 2024 | 1.1750 | 1.1750 | 1.1650 | 1.1700 | 1.1700 | 154,422 |
| 05 June 2024 | 1.1700 | 1.1750 | 1.1600 | 1.1750 | 1.1750 | 80,422 |
| 04 June 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 9,196 |
| 03 June 2024 | 1.1650 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 38,478 |
| 31 May 2024 | 1.1550 | 1.1750 | 1.1500 | 1.1750 | 1.1750 | 14,927 |
| 30 May 2024 | 1.1500 | 1.1500 | 1.1450 | 1.1450 | 1.1450 | 148,152 |
| 29 May 2024 | 1.1550 | 1.1600 | 1.1450 | 1.1500 | 1.1500 | 144,691 |
| 28 May 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1550 | 1.1550 | 130,698 |
| 27 May 2024 | 1.1600 | 1.1600 | 1.1550 | 1.1550 | 1.1550 | 11,902 |
| 24 May 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 33,675 |
| 23 May 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 90,447 |
| 22 May 2024 | 1.1600 | 1.1600 | 1.1575 | 1.1600 | 1.1600 | 4,303 |
| 21 May 2024 | 1.1550 | 1.1600 | 1.1550 | 1.1600 | 1.1600 | 97,709 |
| 20 May 2024 | 1.1550 | 1.1600 | 1.1550 | 1.1550 | 1.1550 | 142,090 |
| 17 May 2024 | 1.1550 | 1.1600 | 1.1550 | 1.1600 | 1.1600 | 86,916 |
| 16 May 2024 | 1.1550 | 1.1550 | 1.1450 | 1.1500 | 1.1500 | 73,097 |
| 15 May 2024 | 1.1550 | 1.1550 | 1.1450 | 1.1450 | 1.1450 | 109,163 |
| 14 May 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 64,770 |
| 13 May 2024 | 1.1450 | 1.1700 | 1.1450 | 1.1700 | 1.1700 | 60,673 |
| 10 May 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 47,838 |
| 09 May 2024 | 1.1550 | 1.1600 | 1.1400 | 1.1450 | 1.1450 | 55,763 |
| 09 May 2024 | 0.0335 Dividend | |||||
| 08 May 2024 | 1.2000 | 1.2050 | 1.1850 | 1.1900 | 1.1565 | 45,649 |
| 07 May 2024 | 1.1850 | 1.2000 | 1.1850 | 1.2000 | 1.1662 | 39,204 |
| 06 May 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1850 | 1.1516 | 11,852 |
| 03 May 2024 | 1.1800 | 1.1900 | 1.1775 | 1.1800 | 1.1468 | 30,351 |
| 02 May 2024 | 1.1850 | 1.1850 | 1.1750 | 1.1850 | 1.1516 | 27,560 |
| 01 May 2024 | 1.1800 | 1.1950 | 1.1750 | 1.1950 | 1.1614 | 45,216 |
| 30 Apr 2024 | 1.1900 | 1.2000 | 1.1850 | 1.1900 | 1.1565 | 24,231 |
| 29 Apr 2024 | 1.1850 | 1.1900 | 1.1850 | 1.1850 | 1.1516 | 15,666 |
| 26 Apr 2024 | 1.1925 | 1.1925 | 1.1800 | 1.1800 | 1.1468 | 38,362 |
| 24 Apr 2024 | 1.1950 | 1.2000 | 1.1900 | 1.1950 | 1.1614 | 24,963 |
| 23 Apr 2024 | 1.1800 | 1.2050 | 1.1800 | 1.2050 | 1.1711 | 17,957 |
| 22 Apr 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1850 | 1.1516 | 9,794 |
| 19 Apr 2024 | 1.1850 | 1.1900 | 1.1650 | 1.1800 | 1.1468 | 107,421 |
| 18 Apr 2024 | 1.1950 | 1.2000 | 1.1800 | 1.1850 | 1.1516 | 147,132 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.1850 | 1.1900 | 1.1750 | 1.1850 | 1.1516 | 68,893 |
| 15 Apr 2024 | 1.1950 | 1.2000 | 1.1800 | 1.1900 | 1.1565 | 51,211 |
| 12 Apr 2024 | 1.1900 | 1.2050 | 1.1800 | 1.1950 | 1.1614 | 76,839 |
| 11 Apr 2024 | 1.1900 | 1.2000 | 1.1850 | 1.1950 | 1.1614 | 24,526 |
| 10 Apr 2024 | 1.1750 | 1.1950 | 1.1700 | 1.1900 | 1.1565 | 55,304 |
| 09 Apr 2024 | 1.1700 | 1.1750 | 1.1675 | 1.1700 | 1.1371 | 76,725 |
| 08 Apr 2024 | 1.1800 | 1.1800 | 1.1550 | 1.1600 | 1.1273 | 165,515 |
| 05 Apr 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1750 | 1.1419 | 61,809 |
| 04 Apr 2024 | 1.1950 | 1.1950 | 1.1800 | 1.1800 | 1.1468 | 100,158 |
| 03 Apr 2024 | 1.2050 | 1.2050 | 1.1900 | 1.1950 | 1.1614 | 45,339 |
| 02 Apr 2024 | 1.2000 | 1.2050 | 1.1950 | 1.2050 | 1.1711 | 27,971 |
| 28 Mar 2024 | 1.1850 | 1.2050 | 1.1850 | 1.2000 | 1.1662 | 27,839 |
| 27 Mar 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1850 | 1.1516 | 68,306 |
| 26 Mar 2024 | 1.1750 | 1.1850 | 1.1700 | 1.1850 | 1.1516 | 219,903 |
| 25 Mar 2024 | 1.1800 | 1.1800 | 1.1750 | 1.1800 | 1.1468 | 38,264 |
| 22 Mar 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1850 | 1.1516 | 31,189 |
| 21 Mar 2024 | 1.1800 | 1.1850 | 1.1700 | 1.1800 | 1.1468 | 108,545 |
| 20 Mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1419 | 30,924 |
| 19 Mar 2024 | 1.1750 | 1.1800 | 1.1750 | 1.1750 | 1.1419 | 90,069 |
| 18 Mar 2024 | 1.1750 | 1.1850 | 1.1750 | 1.1800 | 1.1468 | 105,775 |
| 15 Mar 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1750 | 1.1419 | 74,911 |
| 14 Mar 2024 | 1.1850 | 1.1900 | 1.1850 | 1.1850 | 1.1516 | 70,616 |
| 13 Mar 2024 | 1.1750 | 1.1850 | 1.1700 | 1.1800 | 1.1468 | 43,937 |
| 12 Mar 2024 | 1.1650 | 1.1800 | 1.1650 | 1.1800 | 1.1468 | 32,468 |
| 11 Mar 2024 | 1.1650 | 1.1700 | 1.1625 | 1.1700 | 1.1371 | 71,342 |
| 08 Mar 2024 | 1.1675 | 1.1775 | 1.1600 | 1.1650 | 1.1322 | 56,061 |
| 07 Mar 2024 | 1.1650 | 1.1750 | 1.1600 | 1.1700 | 1.1371 | 70,021 |
| 06 Mar 2024 | 1.1550 | 1.1650 | 1.1550 | 1.1550 | 1.1225 | 119,086 |
| 05 Mar 2024 | 1.1600 | 1.1650 | 1.1450 | 1.1600 | 1.1273 | 66,320 |
| 04 Mar 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1273 | 26,003 |
| 01 Mar 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1350 | 1.1030 | 65,647 |
| 29 Feb 2024 | 1.1200 | 1.1250 | 1.1100 | 1.1250 | 1.0933 | 82,451 |
| 28 Feb 2024 | 1.1250 | 1.1250 | 1.1150 | 1.1200 | 1.0885 | 40,377 |
| 27 Feb 2024 | 1.1150 | 1.1250 | 1.1150 | 1.1200 | 1.0885 | 62,040 |
| 26 Feb 2024 | 1.1250 | 1.1300 | 1.1100 | 1.1300 | 1.0982 | 58,662 |
| 23 Feb 2024 | 1.1250 | 1.1300 | 1.1250 | 1.1300 | 1.0982 | 30,469 |
| 22 Feb 2024 | 1.1200 | 1.1300 | 1.1150 | 1.1250 | 1.0933 | 69,432 |
| 21 Feb 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1250 | 1.0933 | 36,783 |
| 20 Feb 2024 | 1.1200 | 1.1350 | 1.1150 | 1.1200 | 1.0885 | 17,557 |
| 19 Feb 2024 | 1.1100 | 1.1250 | 1.1100 | 1.1250 | 1.0933 | 9,267 |
| 16 Feb 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1150 | 1.0836 | 11,505 |
| 15 Feb 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1150 | 1.0836 | 47,666 |
| 14 Feb 2024 | 1.1050 | 1.1150 | 1.1000 | 1.1150 | 1.0836 | 5,951 |
| 13 Feb 2024 | 1.1150 | 1.1150 | 1.1100 | 1.1150 | 1.0836 | 18,231 |
| 12 Feb 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.0788 | 42,040 |
| 09 Feb 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1050 | 1.0739 | 51,887 |
| 08 Feb 2024 | 1.1150 | 1.1150 | 1.1050 | 1.1100 | 1.0788 | 76,588 |
| 07 Feb 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1150 | 1.0836 | 31,570 |
| 06 Feb 2024 | 1.1200 | 1.1200 | 1.1050 | 1.1200 | 1.0885 | 26,170 |
| 05 Feb 2024 | 1.1200 | 1.1250 | 1.1150 | 1.1150 | 1.0836 | 23,935 |
| 02 Feb 2024 | 1.1150 | 1.1250 | 1.1150 | 1.1200 | 1.0885 | 16,034 |
| 01 Feb 2024 | 1.1100 | 1.1250 | 1.1100 | 1.1250 | 1.0933 | 10,950 |
| 31 Jan 2024 | 1.0950 | 1.1150 | 1.0950 | 1.1150 | 1.0836 | 20,050 |
| *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.