Australia markets closed

Fluence Corporation Limited (FLC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1650-0.0150 (-8.33%)
At close: 01:11PM AEDT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.17500.17500.16500.16500.165090,033
23 Feb 20240.17500.17500.16500.16500.165090,033
22 Feb 20240.16500.18000.16500.18000.18001,025,850
21 Feb 20240.17500.17500.17000.17500.175057,600
20 Feb 20240.17500.18000.17000.17000.1700404,510
19 Feb 20240.16500.18500.16500.18500.1850478,898
16 Feb 20240.16500.17000.16500.16500.1650508,221
15 Feb 20240.15000.17000.14500.16000.1600506,257
14 Feb 20240.15000.15500.15000.15000.1500366,532
13 Feb 20240.15500.16000.15000.15000.1500100,695
12 Feb 20240.16500.16500.16000.16500.165033,209
09 Feb 20240.15500.16500.15500.16500.1650517,680
08 Feb 20240.14000.15000.12500.14500.14501,113,507
07 Feb 20240.15000.15000.14500.14500.1450112,926
06 Feb 20240.15500.15500.14500.15000.1500100,875
05 Feb 20240.15000.16000.15000.15500.1550652,925
02 Feb 20240.16000.16000.15000.15000.1500175,016
01 Feb 20240.15500.16000.15500.16000.1600396,384
31 Jan 20240.15000.15500.14000.15500.15501,069,012
30 Jan 20240.14000.15000.14000.15000.1500620,980
29 Jan 20240.14500.14500.13500.14000.1400896,408
25 Jan 20240.14500.14500.14000.14500.1450191,949
24 Jan 20240.14000.15000.13500.14500.1450797,050
23 Jan 20240.14000.14000.13500.14000.1400255,932
22 Jan 20240.15000.15000.13500.14500.1450222,814
19 Jan 20240.15500.15500.14500.15000.1500267,427
18 Jan 20240.15000.15500.14500.15500.1550405,683
17 Jan 20240.13000.14500.13000.14500.1450588,436
16 Jan 20240.12000.14000.12000.13000.13002,008,716
15 Jan 20240.11500.11500.11500.11500.1150112,083
12 Jan 20240.11500.11500.10500.11000.1100188,447
11 Jan 20240.11000.12000.11000.12000.120058,920
10 Jan 20240.12000.12000.10500.11000.110095,471
09 Jan 20240.11000.11000.10000.10500.105067,249
08 Jan 20240.11000.11000.10500.10500.1050182,401
05 Jan 20240.11500.11500.11000.11000.1100323,011
04 Jan 20240.11500.11500.11000.11500.1150168,082
03 Jan 20240.11500.11500.11500.11500.1150334,218
02 Jan 20240.12000.12000.11500.11500.115086,179
29 Dec 20230.11500.11500.11000.11500.115057,988
28 Dec 20230.10500.11000.10000.10500.1050208,890
27 Dec 20230.10500.10500.10500.10500.105079,597
22 Dec 20230.11500.11500.10750.11000.1100376,711
21 Dec 20230.12000.12000.11000.11500.1150337,067
20 Dec 20230.09600.12000.09600.11500.11502,738,332
19 Dec 20230.09400.09500.09400.09500.095089,190
18 Dec 20230.09000.09500.09000.09500.0950239,368
15 Dec 20230.09000.09500.08900.08900.0890707,593
14 Dec 20230.08900.09700.08900.09000.09001,497,845
13 Dec 20230.08800.09200.08800.08800.0880842,026
12 Dec 20230.08800.08800.08600.08600.0860341,771
11 Dec 20230.08900.09000.08600.08700.0870558,395
08 Dec 20230.08800.09300.08500.08900.08902,410,661
07 Dec 20230.08200.08700.08200.08600.0860307,815
06 Dec 20230.08150.08400.08100.08400.0840158,968
05 Dec 20230.08100.08200.08000.08000.08001,338,966
04 Dec 20230.08100.08100.08100.08100.0810223,983
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 20230.12290.12720.12290.12720.127268,660
23 Oct 20230.12720.12720.12720.12720.127217,659
20 Oct 20230.13160.13160.12720.12720.127261,059
19 Oct 20230.13160.13160.13160.13160.13162,685
18 Oct 20230.13160.13160.12720.12720.127217,130
17 Oct 20230.13160.13160.12720.12720.1272379,150
16 Oct 20230.14480.14480.13160.13160.1316543,668
13 Oct 20230.14920.14920.14480.14480.1448103,457
12 Oct 20230.14480.14920.14480.14480.1448343,975
11 Oct 20230.14480.14920.13600.14040.1404134,768
10 Oct 20230.14040.14480.14040.14480.1448215,644
09 Oct 20230.14920.14920.13600.13600.1360201,893
06 Oct 20230.14480.14920.14480.14920.1492341,860
05 Oct 20230.14040.14480.14040.14480.144840,843
04 Oct 20230.14920.14920.14040.14040.1404298,304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...