Australia markets closed

Fluence Corporation Limited (FLC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0810-0.0020 (-2.41%)
At close: 03:41PM AEDT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.08300.08800.08000.08100.0810729,331
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
28 Nov 20230.08200.08200.08200.08200.08209,304
27 Nov 20230.08500.08500.08200.08200.0820113,574
24 Nov 20230.08500.08500.08200.08200.0820316,666
23 Nov 20230.08200.08500.08200.08500.085029,346
22 Nov 20230.08400.08500.08200.08200.08209,765
21 Nov 20230.08500.09000.08400.08400.08401,448,293
20 Nov 20230.08300.08300.08100.08200.0820185,486
17 Nov 20230.08500.08500.08200.08300.0830217,291
16 Nov 20230.08600.08700.08400.08400.0840643,276
15 Nov 20230.09300.09300.08400.08400.08401,007,796
14 Nov 20230.08500.09600.08500.09500.0950424,856
13 Nov 20230.09000.09000.08400.08500.0850911,429
10 Nov 20230.08900.09100.08900.09100.0910344,637
09 Nov 20230.09000.09100.08500.08700.08701,714,255
08 Nov 20230.09900.09900.09100.09100.0910527,723
07 Nov 20230.11000.11000.09600.09900.0990894,762
06 Nov 20230.11000.12000.10000.11000.11002,208,352
03 Nov 20230.13000.13000.08800.11000.1100167,270,501
02 Nov 20230.12290.12290.12290.12290.1229-
01 Nov 20230.12290.12290.12290.12290.1229-
31 Oct 20230.12290.12720.12290.12290.122939,402
30 Oct 20230.12720.12720.12290.12720.127224,776
27 Oct 20230.12940.12940.12720.12940.129446,268
26 Oct 20230.12720.12720.12290.12720.12724,672
25 Oct 20230.12940.12940.12940.12940.12944,572
24 Oct 20230.14000.14500.14000.14500.145060,253
23 Oct 20230.14500.14500.14500.14500.145015,497
20 Oct 20230.15000.15000.14500.14500.145053,583
19 Oct 20230.15000.15000.15000.15000.15002,357
18 Oct 20230.15000.15000.14500.14500.145015,033
17 Oct 20230.15000.15000.14500.14500.1450332,724
16 Oct 20230.16500.16500.15000.15000.1500477,097
13 Oct 20230.17000.17000.16500.16500.165090,789
12 Oct 20230.16500.17000.16500.16500.1650301,856
11 Oct 20230.16500.17000.15500.16000.1600118,266
10 Oct 20230.16000.16500.16000.16500.1650189,239
09 Oct 20230.17000.17000.15500.15500.1550177,172
06 Oct 20230.16500.17000.16500.17000.1700300,000
05 Oct 20230.16000.16500.16000.16500.165035,842
04 Oct 20230.17000.17000.16000.16000.1600261,777
03 Oct 20230.16000.17000.16000.16000.160095,957
02 Oct 20230.16500.16500.16000.16500.1650171,871
29 Sept 20230.16000.17500.16000.17500.1750206,245
28 Sept 20230.16000.16500.15500.16500.1650282,793
27 Sept 20230.15000.16000.15000.16000.1600637,078
26 Sept 20230.14750.14750.14500.14500.1450118,089
25 Sept 20230.15000.15000.15000.15000.1500158,859
22 Sept 20230.14000.15000.14000.15000.1500153,092
21 Sept 20230.14000.14000.13500.14000.1400179,789
20 Sept 20230.13500.14500.13500.13500.135046,137
19 Sept 20230.14000.15000.13500.15000.1500612,058
18 Sept 20230.14500.15500.13000.15500.1550591,576
15 Sept 20230.14500.14500.14500.14500.145015,512
14 Sept 20230.14500.14500.14000.14500.145031,761
13 Sept 20230.14000.15000.14000.15000.1500347,558
12 Sept 20230.13500.14000.13500.14000.1400331,279
11 Sept 20230.14500.14500.13000.13500.1350160,307
08 Sept 20230.14000.14000.13500.14000.1400185,257
07 Sept 20230.15000.15000.13750.14000.1400162,026
06 Sept 20230.15000.15000.14500.14500.145026,275
05 Sept 20230.15500.16000.15500.15500.1550102,458
04 Sept 20230.15500.16000.15500.16000.1600139,093
01 Sept 20230.15000.15500.15000.15500.155073,935
31 Aug 20230.14500.15000.14500.15000.1500249,569
30 Aug 20230.14500.15000.14500.15000.1500196,413
29 Aug 20230.14500.15000.14500.15000.1500111,775
28 Aug 20230.15000.15000.15000.15000.150037,972
25 Aug 20230.15000.15000.14500.14500.145032,924
24 Aug 20230.15000.15000.15000.15000.15003,227
23 Aug 20230.15000.15000.15000.15000.1500369,952
22 Aug 20230.15000.15000.15000.15000.150067
21 Aug 20230.16000.16000.15000.15000.1500325,395
18 Aug 20230.15500.15500.15000.15500.1550841,293
17 Aug 20230.16000.16000.15000.15000.1500245,392
16 Aug 20230.16500.16500.15000.16000.1600420,253
15 Aug 20230.16000.16500.16000.16500.1650605,506
14 Aug 20230.16000.16000.16000.16000.1600109,632
11 Aug 20230.16000.16000.16000.16000.160015,436
10 Aug 20230.16000.16000.15000.16000.160096,192
09 Aug 20230.16000.16000.16000.16000.1600164,117
08 Aug 20230.16500.16500.16500.16500.165013,232
07 Aug 20230.15000.16000.15000.16000.1600342,793
04 Aug 20230.15000.15000.15000.15000.150011,352
03 Aug 20230.14500.15500.14500.15500.155098,055
02 Aug 20230.15500.15500.14000.14500.14501,222,641
01 Aug 20230.15000.17500.14500.16500.1650598,844
31 July 20230.15500.15500.14500.14500.1450385,648
28 July 20230.15000.15500.15000.15000.1500487,949
27 July 20230.15500.15500.15000.15000.1500189,043
26 July 20230.15000.15500.15000.15500.1550283,848
25 July 20230.15500.15500.15000.15000.150063,750
24 July 20230.15500.15500.15000.15000.150073,232
21 July 20230.15500.16000.15500.16000.1600143,810
20 July 20230.15500.16000.15500.15500.155044,666
19 July 20230.15500.15500.15500.15500.155099,660
18 July 20230.15500.15500.15500.15500.1550101,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...