Australia markets open in 2 hours 15 minutes

Fluence Corporation Limited (FLC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2350+0.0050 (+2.17%)
At close: 04:10PM AEDT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20230.22500.23500.22500.23500.235094,017
31 Jan 20230.22500.23500.22500.23500.235094,017
30 Jan 20230.24000.24000.23000.23000.2300280,663
27 Jan 20230.23500.24000.23500.24000.24001,100
25 Jan 20230.23500.23500.23500.23500.235017,960
24 Jan 20230.23500.23500.23500.23500.235021,142
23 Jan 20230.23500.24000.23000.24000.2400291,730
20 Jan 20230.23000.23000.23000.23000.2300182,414
19 Jan 20230.23000.23000.23000.23000.2300102,397
18 Jan 20230.23500.24000.23000.24000.2400188,618
17 Jan 20230.22500.23500.22500.23500.2350105,584
16 Jan 20230.22500.23500.22500.22500.2250366,826
13 Jan 20230.21500.22500.21500.22500.2250294,972
12 Jan 20230.20500.21500.20500.21000.2100269,026
11 Jan 20230.20000.20500.20000.20500.205062,918
10 Jan 20230.20500.21000.20000.20000.2000287,099
09 Jan 20230.20000.20500.19000.20000.2000357,736
06 Jan 20230.18500.19500.18000.19500.195092,436
05 Jan 20230.17500.20000.17500.19500.1950364,565
04 Jan 20230.17500.17500.17500.17500.17505,857
03 Jan 20230.17000.17500.17000.17000.170057,545
30 Dec 20220.16500.16500.16500.16500.165029,530
29 Dec 20220.17000.17500.17000.17000.170033,980
28 Dec 20220.16500.16500.16500.16500.165012,000
23 Dec 20220.17000.17000.16500.16500.165050,001
22 Dec 20220.17500.17500.17500.17500.17501,890
21 Dec 20220.17000.17000.17000.17000.1700-
20 Dec 20220.17500.17500.17000.17000.170073,981
19 Dec 20220.19000.19000.17000.18500.185064,100
16 Dec 20220.18000.19000.18000.19000.190075,551
15 Dec 20220.19000.19000.18500.18500.185048,999
14 Dec 20220.19000.19000.18500.19000.1900121,590
13 Dec 20220.19000.20000.19000.19000.1900323,446
12 Dec 20220.17000.19500.17000.18000.1800513,312
09 Dec 20220.18000.18000.17500.17500.175089,401
08 Dec 20220.18000.18250.18000.18000.18004,187
07 Dec 20220.18500.18500.18000.18500.185036,554
06 Dec 20220.18000.19000.16500.18000.1800551,632
05 Dec 20220.17500.18000.16500.16500.165024,699
02 Dec 20220.17000.17000.17000.17000.17007,627
01 Dec 20220.17500.18000.17000.17500.175022,241
30 Nov 20220.17500.18000.16500.18000.1800303,032
29 Nov 20220.17000.17500.16500.17500.1750207,802
28 Nov 20220.16500.16500.16000.16000.1600128,820
25 Nov 20220.17000.17000.15000.16000.16001,491,040
24 Nov 20220.18500.18500.17000.18000.1800537,311
23 Nov 20220.17500.18000.17000.18000.1800593,535
22 Nov 20220.18500.18500.17000.17000.1700664,705
21 Nov 20220.17500.17500.17000.17000.170030,754
18 Nov 20220.18000.18000.16500.18000.1800177,083
17 Nov 20220.18000.18500.17000.17000.1700208,473
16 Nov 20220.18000.18500.17000.18000.18001,257,639
15 Nov 20220.17250.18000.17250.18000.1800592,778
14 Nov 20220.17500.17500.17500.17500.17501,907
11 Nov 20220.17000.17500.16500.17500.1750105,847
10 Nov 20220.17500.18000.17500.17500.17501,084,941
09 Nov 20220.17500.17750.17500.17500.175011,684
08 Nov 20220.18000.18000.17000.18000.1800116,367
07 Nov 20220.17500.18000.17000.17500.1750854,185
04 Nov 20220.18000.18000.17500.17500.1750514,395
03 Nov 20220.18000.18000.17500.17500.1750217,122
02 Nov 20220.19000.19000.17500.17500.1750263,985
01 Nov 20220.19000.20000.19000.20000.200023,840
31 Oct 20220.19500.20000.19500.19500.195030,042
28 Oct 20220.17500.19500.17500.19500.1950616,795
27 Oct 20220.17500.17500.16500.17500.1750182,709
26 Oct 20220.18500.18500.17500.17500.175041,020
25 Oct 20220.18500.18500.17500.18500.1850219,921
24 Oct 20220.18500.18500.18000.18500.185070,997
21 Oct 20220.19000.19000.19000.19000.190055,084
20 Oct 20220.19000.19000.18500.19000.190067,236
19 Oct 20220.19000.19000.18500.18500.185041,364
18 Oct 20220.18500.18500.18000.18000.180067,584
17 Oct 20220.18500.18500.18000.18500.185083,592
14 Oct 20220.19000.19000.18500.18500.185043,436
13 Oct 20220.18500.19000.18500.18500.185024,947
12 Oct 20220.19000.19000.18000.18500.185062,361
11 Oct 20220.18000.20500.17500.20000.2000409,202
10 Oct 20220.19500.19500.19000.19000.1900134,238
07 Oct 20220.19000.20000.19000.19500.1950158,784
06 Oct 20220.20000.20000.19000.19000.190064,090
05 Oct 20220.19500.19500.19000.19000.190013,000
04 Oct 20220.20500.20500.19500.19500.1950432,174
03 Oct 20220.20500.20500.19000.19000.190029,531
30 Sept 20220.20500.20500.19500.20000.200054,415
29 Sept 20220.20500.20500.19000.20500.205072,984
28 Sept 20220.20000.21500.19000.19500.1950184,936
27 Sept 20220.20000.20500.19500.20500.205040,730
26 Sept 20220.22000.23000.20500.20500.2050200,061
23 Sept 20220.24000.24000.22000.22000.220019,617
21 Sept 20220.22000.24000.22000.24000.2400275,761
20 Sept 20220.23000.24000.22500.24000.2400117,682
19 Sept 20220.24000.24000.24000.24000.2400-
16 Sept 20220.24000.24000.23500.24000.240014,690
15 Sept 20220.23000.23500.22500.23500.235070,034
14 Sept 20220.24000.24000.23000.23000.230054,984
13 Sept 20220.24500.24500.24000.24000.2400106,198
12 Sept 20220.24000.24500.24000.24500.245024,913
09 Sept 20220.23500.24000.23500.24000.240016,961
08 Sept 20220.22000.24500.22000.23500.2350245,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...