Australia markets closed

Fluence Corporation Limited (FLC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1950-0.0100 (-4.88%)
At close: 04:10PM AEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Sept 20220.21500.23000.21500.22000.220038,065
06 Sept 20220.22500.23000.22000.23000.230015,271
05 Sept 20220.22000.23000.21500.23000.230020,695
02 Sept 20220.23000.23000.23000.23000.2300-
01 Sept 20220.24000.24000.21000.23000.2300107,707
31 Aug 20220.22500.24000.22500.24000.240022,700
30 Aug 20220.23000.24000.21000.23500.23501,385,853
29 Aug 20220.25500.25500.22500.23000.2300245,768
26 Aug 20220.25500.26000.25000.25500.2550144,763
25 Aug 20220.24000.25500.24000.25500.2550393,264
24 Aug 20220.24500.24500.23500.24000.240051,901
23 Aug 20220.24000.24500.23500.24500.2450109,502
22 Aug 20220.24500.24500.24000.24000.2400195,160
19 Aug 20220.25000.25500.25000.25500.255060,642
18 Aug 20220.24000.25000.24000.25000.2500176,602
17 Aug 20220.24000.25500.24000.25500.2550719,879
16 Aug 20220.23000.24000.23000.23500.2350198,578
15 Aug 20220.23000.24000.23000.23500.2350339,344
12 Aug 20220.22250.23000.22250.22500.2250444,950
11 Aug 20220.21500.22000.21500.21500.215042,945
10 Aug 20220.21500.22500.21500.22000.2200311,873
09 Aug 20220.22500.22500.21000.22000.2200145,480
08 Aug 20220.22000.22500.21500.22500.2250135,379
05 Aug 20220.21500.22500.21500.22500.2250232,228
04 Aug 20220.21500.22000.21500.21500.215010,497
03 Aug 20220.22000.22000.21500.22000.220087,848
02 Aug 20220.21500.22500.21500.22500.2250381,449
01 Aug 20220.22500.22500.22500.22500.225049
29 July 20220.22000.22500.21500.22500.2250270,095
28 July 20220.21000.22000.20000.22000.2200115,037
27 July 20220.21500.21500.20500.20500.205020,745
26 July 20220.22000.22000.21500.21500.2150485,828
25 July 20220.22500.23000.22000.22000.220027,828
22 July 20220.22500.23000.22500.22500.225052,691
21 July 20220.21500.23500.21500.23500.2350334,223
20 July 20220.21000.21000.21000.21000.2100127,489
19 July 20220.21000.22000.20500.20500.2050360,949
18 July 20220.22000.22500.21500.22500.225092,845
15 July 20220.23000.23000.22000.22000.220097,063
14 July 20220.22500.22750.22500.22750.227536,304
13 July 20220.22500.22500.22500.22500.22504,222
12 July 20220.22500.23000.22000.22500.2250119,256
11 July 20220.21500.23500.21500.22500.2250400,557
08 July 20220.21000.22000.21000.22000.220092,041
07 July 20220.20000.21500.20000.21000.2100158,273
06 July 20220.20500.20500.19500.19500.19504,855
05 July 20220.20000.20500.20000.20500.20506,363
04 July 20220.19500.20500.19500.19500.1950148,707
01 July 20220.19250.19250.19250.19250.19257,070
30 June 20220.19500.19500.18500.19500.1950167,657
29 June 20220.19500.19500.19000.19500.1950152,258
28 June 20220.20500.20500.19500.19750.1975241,742
27 June 20220.21500.21500.20000.21000.210033,151
24 June 20220.22500.22500.20000.21500.2150310,946
23 June 20220.20250.20500.19500.20500.2050147,823
22 June 20220.21500.22000.20000.21000.2100948,049
21 June 20220.22000.22000.21500.21750.2175112,846
20 June 20220.22500.22500.21500.21500.215078,577
17 June 20220.21500.22500.20500.22500.2250770,397
16 June 20220.22000.22500.21500.22000.2200167,640
15 June 20220.22000.23000.21500.23000.2300306,010
14 June 20220.24500.24500.21000.21000.2100535,938
10 June 20220.25500.25500.25000.25500.2550141,996
09 June 20220.26000.26000.25500.25500.2550211,575
08 June 20220.26500.26750.26000.26500.265080,621
07 June 20220.26000.26500.26000.26000.260041,192
06 June 20220.27500.28000.26500.26500.2650499,146
03 June 20220.27500.27500.26500.27000.2700120,036
02 June 20220.27000.27500.26500.27500.275068,079
01 June 20220.28000.29000.26500.26500.2650492,137
31 May 20220.26500.28500.26500.28500.2850888,803
30 May 20220.26000.27000.26000.26500.2650952,288
27 May 20220.25500.27500.25000.25500.25501,592,535
26 May 20220.25000.25500.25000.25500.2550264,608
25 May 20220.25500.26000.25500.26000.2600144,851
24 May 20220.25500.25500.25000.25500.2550392,365
23 May 20220.24500.25500.24000.25500.2550443,725
20 May 20220.23000.24500.23000.24500.2450636,536
19 May 20220.22000.22500.21000.22500.225074,852
18 May 20220.22000.24000.22000.24000.2400630,494
17 May 20220.22500.22500.22000.22000.22009,454
16 May 20220.20500.22500.20000.22500.2250403,308
13 May 20220.21000.21500.20500.21500.2150230,596
12 May 20220.21000.21500.21000.21500.215080,340
11 May 20220.21500.21500.21500.21500.21508,000
10 May 20220.22500.22500.20000.21000.21001,137,462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...