Australia markets open in 2 hours 53 minutes

Fluence Corporation Limited (FLC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1800+0.0050 (+2.86%)
At close: 03:56PM AEDT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.17500.18000.16500.18000.1800300,597
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...