Australia markets closed

Freelancer Limited (FLN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2100+0.0100 (+5.00%)
At close: 01:02PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.20000.24000.20000.21000.210036,066
27 Mar 20240.20000.24000.20000.21000.210036,066
26 Mar 20240.23000.25000.20000.20000.2000147,558
25 Mar 20240.19500.20000.19000.20000.200044,067
24 Mar 20240.20500.20500.20500.20500.2050-
21 Mar 20240.19000.20500.19000.20500.20507,385
20 Mar 20240.22000.22000.19000.19000.190015,190
19 Mar 20240.22000.22000.22000.22000.22005,000
18 Mar 20240.21000.22000.21000.22000.220051,278
17 Mar 20240.17500.21000.17500.21000.2100214,763
14 Mar 20240.17500.17500.17500.17500.17505
13 Mar 20240.17000.17000.17000.17000.1700201,891
12 Mar 20240.18000.18000.17500.17500.175061,813
11 Mar 20240.17000.18000.17000.18000.1800379,207
10 Mar 20240.18000.18000.17000.17000.170012,160
07 Mar 20240.17500.17500.17000.17000.17003,498
06 Mar 20240.17000.17000.17000.17000.1700150
05 Mar 20240.17000.17000.17000.17000.1700-
04 Mar 20240.17500.17500.17000.17000.170050,986
03 Mar 20240.18000.18000.18000.18000.180020,931
29 Feb 20240.18500.19000.17000.17500.1750150,632
28 Feb 20240.18000.18000.18000.18000.1800214,525
27 Feb 20240.18500.18500.18000.18000.1800206,677
26 Feb 20240.19000.19000.18500.18500.1850135,508
25 Feb 20240.18500.18500.18500.18500.1850910
22 Feb 20240.18500.18500.18500.18500.18504,000
21 Feb 20240.19500.19500.19000.19000.190084,087
20 Feb 20240.20000.20000.19500.19500.19506,104
19 Feb 20240.20000.20000.20000.20000.2000500
18 Feb 20240.19500.19500.19500.19500.195015,194
15 Feb 20240.20000.20000.19500.19500.19504,451
14 Feb 20240.19500.19500.19500.19500.1950-
13 Feb 20240.19500.19500.19500.19500.195052,771
12 Feb 20240.19500.19500.19500.19500.195023,360
11 Feb 20240.20500.20500.19500.19500.195025,000
08 Feb 20240.20500.21000.20500.21000.210021,534
07 Feb 20240.20500.20500.20500.20500.205075
06 Feb 20240.20000.21000.20000.21000.210025,861
05 Feb 20240.19500.19500.19500.19500.19505,000
04 Feb 20240.19500.19500.19500.19500.19506,177
01 Feb 20240.19500.19500.19500.19500.1950262
31 Jan 20240.19000.19000.19000.19000.19002,500
30 Jan 20240.19500.19500.19000.19000.190014,451
29 Jan 20240.19500.21000.19500.19500.195018,539
28 Jan 20240.20500.20500.20500.20500.2050120
24 Jan 20240.21000.21000.21000.21000.2100765
23 Jan 20240.20500.21000.20500.21000.210082,232
22 Jan 20240.20000.20000.20000.20000.2000-
21 Jan 20240.20000.20000.20000.20000.2000-
18 Jan 20240.20000.20000.20000.20000.2000685
17 Jan 20240.20000.20000.19000.20000.20001,404
16 Jan 20240.20500.20500.20500.20500.2050-
15 Jan 20240.20500.20500.20500.20500.205020,052
14 Jan 20240.19000.19000.19000.19000.1900480
11 Jan 20240.20500.20500.19000.20000.200039,114
10 Jan 20240.20000.20000.20000.20000.200017,273
09 Jan 20240.20500.20500.20500.20500.2050-
08 Jan 20240.20500.20500.20500.20500.20503,679
07 Jan 20240.19000.20500.19000.20500.205031,980
04 Jan 20240.18500.18500.18500.18500.185016,045
03 Jan 20240.18500.18500.18500.18500.1850-
02 Jan 20240.18500.18500.18500.18500.185030,000
01 Jan 20240.18500.18500.18500.18500.185068,422
28 Dec 20230.18500.18500.18500.18500.185052,425
27 Dec 20230.18500.18500.18500.18500.185020,000
26 Dec 20230.19500.19500.18500.18500.1850149,409
21 Dec 20230.19000.19000.19000.19000.1900-
20 Dec 20230.19000.19000.19000.19000.1900-
19 Dec 20230.19000.19000.19000.19000.1900-
18 Dec 20230.19000.19000.19000.19000.190061,685
17 Dec 20230.19000.19000.19000.19000.1900-
14 Dec 20230.19000.19000.19000.19000.1900-
13 Dec 20230.19000.19000.19000.19000.1900114
12 Dec 20230.18500.18500.18500.18500.1850-
11 Dec 20230.19000.19000.18500.18500.185026,691
10 Dec 20230.19000.19000.18000.18500.185084,606
07 Dec 20230.19500.19500.18000.18000.1800184,261
06 Dec 20230.19500.20000.19500.19500.195050,896
05 Dec 20230.20000.20000.19500.19500.195077,131
04 Dec 20230.20500.20500.20500.20500.2050586
03 Dec 20230.21000.21000.20500.20500.205015,318
30 Nov 20230.21000.21000.21000.21000.2100-
29 Nov 20230.21000.21000.21000.21000.2100-
28 Nov 20230.22000.22000.21000.21000.210037,210
27 Nov 20230.22000.22000.22000.22000.2200-
26 Nov 20230.22000.22000.22000.22000.220031,977
23 Nov 20230.21000.21000.21000.21000.21005,417
22 Nov 20230.23500.23500.23500.23500.2350213
21 Nov 20230.23500.24000.23500.23500.235021,389
20 Nov 20230.22500.22500.22500.22500.225025,178
19 Nov 20230.24500.24500.24500.24500.2450-
16 Nov 20230.24500.24500.24500.24500.2450-
15 Nov 20230.24000.24500.24000.24500.24502,150
14 Nov 20230.24000.24000.24000.24000.24008,120
13 Nov 20230.20500.20500.20500.20500.205018,512
12 Nov 20230.21500.21500.21500.21500.2150-
09 Nov 20230.21500.21500.21500.21500.2150183
08 Nov 20230.21500.21500.21500.21500.2150-
07 Nov 20230.23000.23500.21500.21500.215086,621
06 Nov 20230.24000.24000.24000.24000.2400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...