Australia markets open in 4 hours 52 minutes

Fluence Corporation Limited (FLC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0910+0.0010 (+1.11%)
At close: 03:45PM AEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.09000.09200.08900.09100.0910280,439
18 Sept 20240.09300.09400.08900.09000.0900807,810
17 Sept 20240.09500.09500.09500.09500.095027,400
16 Sept 20240.09700.09700.09300.09500.0950392,926
13 Sept 20240.09700.09800.09500.09700.0970106,262
12 Sept 20240.09600.09650.09600.09600.096019,731
11 Sept 20240.09900.10000.09300.09300.09305,364,503
10 Sept 20240.09900.10000.09500.09700.0970131,213
09 Sept 20240.09600.10000.09600.10000.100060,415
06 Sept 20240.10000.10000.10000.10000.100028,171
05 Sept 20240.09800.09800.09800.09800.098017,138
04 Sept 20240.09700.09700.09700.09700.097051
03 Sept 20240.09100.09700.09100.09600.096014,500
02 Sept 20240.09900.10500.09000.09000.0900589,192
30 Aug 20240.09800.10000.09700.09800.0980137,140
29 Aug 20240.10000.10000.09900.09900.099064,459
28 Aug 20240.10000.10000.09900.09900.0990165,214
27 Aug 20240.09900.11000.09900.10500.1050481,705
26 Aug 20240.11000.11000.11000.11000.1100115,098
23 Aug 20240.10500.11000.10500.11000.1100224,539
22 Aug 20240.09700.11000.09700.10500.1050527,644
21 Aug 20240.09500.09700.09500.09700.097023,398
20 Aug 20240.09700.09900.09700.09800.098065,890
19 Aug 20240.09800.10000.09700.09700.0970140,597
16 Aug 20240.10000.10500.09800.10500.105097,286
15 Aug 20240.10000.10500.10000.10500.105023,989
14 Aug 20240.09900.10000.09700.10000.1000654,778
13 Aug 20240.10000.10000.09500.10000.10001,419,168
12 Aug 20240.10500.11000.10000.10000.10001,284,302
09 Aug 20240.10000.10000.10000.10000.100013,780
08 Aug 20240.10000.10500.10000.10000.100078,728
07 Aug 20240.10500.11000.10000.10000.100062,016
06 Aug 20240.09700.10000.09600.10000.1000130,651
05 Aug 20240.09700.09750.09200.09300.0930347,485
02 Aug 20240.10500.10500.09700.09700.0970275,231
01 Aug 20240.10500.11000.10000.10000.1000569,995
31 July 20240.12500.12500.09700.11000.11003,165,602
30 July 20240.13000.13250.12500.13000.13003,260,635
29 July 20240.12500.13500.12500.13000.1300521,465
26 July 20240.11500.12500.11500.12500.125033,316
25 July 20240.12500.12500.11500.11500.11505,121
24 July 20240.12500.12500.12500.12500.125010,346
23 July 20240.12000.13000.11500.12500.1250693,748
22 July 20240.12000.12500.12000.12000.1200653,107
19 July 20240.11500.12000.11500.11500.115077,181
18 July 20240.12000.12000.11500.11500.1150123,232
17 July 20240.12500.12750.12000.12000.120093,224
16 July 20240.12500.12500.12500.12500.125045,831
15 July 20240.12500.13000.12000.13000.130060,607
12 July 20240.12500.12500.12000.12000.1200123,467
11 July 20240.12000.12500.11500.12500.125069,427
10 July 20240.12500.12500.11500.11500.1150344,003
09 July 20240.12000.13000.12000.12000.1200712,042
08 July 20240.12000.12000.11000.11000.110031,659
05 July 20240.11000.12500.11000.12500.1250530,000
04 July 20240.11000.11500.11000.11500.115095,645
03 July 20240.12000.12000.11000.11250.1125628,413
02 July 20240.11000.11000.11000.11000.110030,194
01 July 20240.12500.12500.12000.12000.1200150,675
28 June 20240.11500.12500.11000.12000.1200370,813
27 June 20240.10500.11000.10500.11000.110076,854
26 June 20240.11500.11500.10000.11000.1100118,426
25 June 20240.11500.11500.11000.11500.1150127,410
24 June 20240.12500.12500.11500.11750.1175800,833
21 June 20240.12500.12500.12000.12000.120054,923
20 June 20240.12000.13500.12000.12500.1250343,084
19 June 20240.12000.12500.12000.12500.1250394,561
18 June 20240.12000.12500.11500.12000.1200485,906
17 June 20240.12000.12500.12000.12500.1250123,297
14 June 20240.12500.12500.12000.12500.125064,206
13 June 20240.12000.12500.12000.12500.125094,837
12 June 20240.13000.13500.12500.12500.125023,374,529
11 June 20240.12500.13000.12500.13000.1300110,647
07 June 20240.14000.14000.13000.13000.130059,635
06 June 20240.13500.14000.13000.13000.1300171,595
05 June 20240.13500.13500.13500.13500.135012,563
04 June 20240.14500.14500.13500.14000.1400425,551
03 June 20240.13000.16000.13000.14500.14501,424,794
31 May 20240.13000.13500.12500.13000.13001,347,465
30 May 20240.12500.13500.12000.12000.1200813,314
29 May 20240.12000.12500.11500.12500.1250310,629
28 May 20240.12500.12500.12000.12000.1200281,316
27 May 20240.13000.13000.12000.12500.1250811,802
24 May 20240.12500.13000.12500.12500.1250123,286
23 May 20240.12500.13000.12500.12500.1250103,160
22 May 20240.13000.13000.12000.12000.12002,228,153
21 May 20240.13000.13500.12500.13000.1300932,630
20 May 20240.12000.13500.12000.12500.1250466,444
17 May 20240.13500.13750.11500.12000.1200686,889
16 May 20240.13500.14000.13500.13500.1350367,665
15 May 20240.14500.14500.13500.14000.1400262,156
14 May 20240.14500.15000.13000.14500.1450675,428
13 May 20240.15500.15500.14500.14500.14505,030
10 May 20240.15250.15500.14500.15500.1550135,237
09 May 20240.14500.15500.14500.15250.1525128,770
08 May 20240.15000.15500.14000.15500.1550149,483
07 May 20240.16000.16000.13500.14500.1450959,418
06 May 20240.16000.16000.15500.15500.1550966,860
03 May 20240.16500.16750.16500.16500.165026,320
02 May 20240.16500.17000.16500.17000.170012,721
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...