Australia markets closed

Fluence Corporation Limited (FLC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1700+0.0050 (+3.03%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.16500.17500.16000.17000.1700698,913
23 Apr 20240.16500.17000.16000.16500.1650252,375
22 Apr 20240.16500.17000.16000.17000.1700423,204
19 Apr 20240.16500.16500.15500.16500.1650517,003
18 Apr 20240.17000.17000.16000.16500.1650432,329
17 Apr 20240.16500.17000.16500.17000.170053,627
16 Apr 20240.16500.17000.16500.16750.167573,588
15 Apr 20240.16000.17500.16000.16500.1650574,695
12 Apr 20240.16500.16500.16000.16500.165045,018,412
11 Apr 20240.16500.16500.16500.16500.16509,319
10 Apr 20240.16500.17000.16500.17000.170022,380
09 Apr 20240.16500.17000.16500.17000.170058,144
08 Apr 20240.17000.17000.16500.17000.1700690,383
05 Apr 20240.16500.17000.16500.17000.1700277,199
04 Apr 20240.16500.17000.16500.16750.167540,173
03 Apr 20240.17500.17500.16500.16500.1650210,298
02 Apr 20240.17000.17250.17000.17000.170040,289
28 Mar 20240.16500.17500.16500.17500.1750349,016
27 Mar 20240.16500.16500.16500.16500.16503,898
26 Mar 20240.16500.16500.16000.16500.1650295,095
25 Mar 20240.16500.17500.16500.17000.1700391,606
22 Mar 20240.16500.16500.16000.16500.165047,503
21 Mar 20240.16000.17000.16000.17000.170033,641
20 Mar 20240.15000.17000.15000.16500.1650255,458
19 Mar 20240.14500.15500.14500.15500.1550312,073
18 Mar 20240.14500.14500.14000.14500.145089,667
15 Mar 20240.15000.15000.14000.14000.1400338,475
14 Mar 20240.16500.16500.16000.16000.160051,970
13 Mar 20240.16500.16500.16000.16000.16002,362
12 Mar 20240.16000.17500.16000.16500.1650650,770
11 Mar 20240.16500.17000.16000.17000.1700113,678
08 Mar 20240.15500.16500.14500.16500.1650224,430
07 Mar 20240.16000.16000.15000.15500.1550235,458
06 Mar 20240.15000.15500.15000.15500.1550179,415
05 Mar 20240.16500.16500.15500.15500.155091,695
04 Mar 20240.16500.16500.15500.16500.1650223,651
01 Mar 20240.17000.17000.16000.16000.1600315,358
29 Feb 20240.16500.17500.16500.17000.1700110,953
28 Feb 20240.17500.18000.17000.17500.1750537,270
27 Feb 20240.17000.18000.17000.17250.1725562,321
26 Feb 20240.16500.17500.16500.17000.1700319,678
23 Feb 20240.17500.17500.16500.16500.165090,033
22 Feb 20240.16500.18000.16500.18000.18001,025,850
21 Feb 20240.17500.17500.17000.17500.175057,600
20 Feb 20240.17500.18000.17000.17000.1700404,510
19 Feb 20240.16500.18500.16500.18500.1850478,898
16 Feb 20240.16500.17000.16500.16500.1650508,221
15 Feb 20240.15000.17000.14500.16000.1600506,257
14 Feb 20240.15000.15500.15000.15000.1500366,532
13 Feb 20240.15500.16000.15000.15000.1500100,695
12 Feb 20240.16500.16500.16000.16500.165033,209
09 Feb 20240.15500.16500.15500.16500.1650517,680
08 Feb 20240.14000.15000.12500.14500.14501,113,507
07 Feb 20240.15000.15000.14500.14500.1450112,926
06 Feb 20240.15500.15500.14500.15000.1500100,875
05 Feb 20240.15000.16000.15000.15500.1550652,925
02 Feb 20240.16000.16000.15000.15000.1500175,016
01 Feb 20240.15500.16000.15500.16000.1600396,384
31 Jan 20240.15000.15500.14000.15500.15501,069,012
30 Jan 20240.14000.15000.14000.15000.1500620,980
29 Jan 20240.14500.14500.13500.14000.1400896,408
25 Jan 20240.14500.14500.14000.14500.1450191,949
24 Jan 20240.14000.15000.13500.14500.1450797,050
23 Jan 20240.14000.14000.13500.14000.1400255,932
22 Jan 20240.15000.15000.13500.14500.1450222,814
19 Jan 20240.15500.15500.14500.15000.1500267,427
18 Jan 20240.15000.15500.14500.15500.1550405,683
17 Jan 20240.13000.14500.13000.14500.1450588,436
16 Jan 20240.12000.14000.12000.13000.13002,008,716
15 Jan 20240.11500.11500.11500.11500.1150112,083
12 Jan 20240.11500.11500.10500.11000.1100188,447
11 Jan 20240.11000.12000.11000.12000.120058,920
10 Jan 20240.12000.12000.10500.11000.110095,471
09 Jan 20240.11000.11000.10000.10500.105067,249
08 Jan 20240.11000.11000.10500.10500.1050182,401
05 Jan 20240.11500.11500.11000.11000.1100323,011
04 Jan 20240.11500.11500.11000.11500.1150168,082
03 Jan 20240.11500.11500.11500.11500.1150334,218
02 Jan 20240.12000.12000.11500.11500.115086,179
29 Dec 20230.11500.11500.11000.11500.115057,988
28 Dec 20230.10500.11000.10000.10500.1050208,890
27 Dec 20230.10500.10500.10500.10500.105079,597
22 Dec 20230.11500.11500.10750.11000.1100376,711
21 Dec 20230.12000.12000.11000.11500.1150337,067
20 Dec 20230.09600.12000.09600.11500.11502,738,332
19 Dec 20230.09400.09500.09400.09500.095089,190
18 Dec 20230.09000.09500.09000.09500.0950239,368
15 Dec 20230.09000.09500.08900.08900.0890707,593
14 Dec 20230.08900.09700.08900.09000.09001,497,845
13 Dec 20230.08800.09200.08800.08800.0880842,026
12 Dec 20230.08800.08800.08600.08600.0860341,771
11 Dec 20230.08900.09000.08600.08700.0870558,395
08 Dec 20230.08800.09300.08500.08900.08902,410,661
07 Dec 20230.08200.08700.08200.08600.0860307,815
06 Dec 20230.08150.08400.08100.08400.0840158,968
05 Dec 20230.08100.08200.08000.08000.08001,338,966
04 Dec 20230.08100.08100.08100.08100.0810223,983
01 Dec 20230.08300.08800.08000.08100.0810729,331
30 Nov 20230.08200.08500.08200.08300.083082,903
29 Nov 20230.08500.08500.08200.08200.0820116,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...