Felix Group Holdings Ltd (FLX.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:40PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 29,500 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 116,759 |
| 26 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 9,704 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 21,993 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 6,746 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 2,091 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 2,500 |
| 08 Apr 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 270 |
| 05 Apr 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 7,706 |
| 04 Apr 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 14,348 |
| 03 Apr 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 4,855 |
| 02 Apr 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 21,977 |
| 28 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 7,395 |
| 27 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 13,524 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 20,000 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 13,758 |
| 14 Mar 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 23,864 |
| 13 Mar 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 19,486 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 23,318 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 655 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 20,000 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 9,005 |
| 27 Feb 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 12,134 |
| 26 Feb 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 27,590 |
| 23 Feb 2024 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 1,500 |
| 22 Feb 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 3,358 |
| 21 Feb 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 175 |
| 20 Feb 2024 | 0.1750 | 0.1950 | 0.1750 | 0.1950 | 0.1950 | 55,833 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 30,000 |
| 15 Feb 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 9,007 |
| 14 Feb 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 9,004 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 5,990 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 2,000 |
| 30 Jan 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 20,000 |
| 29 Jan 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 135 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 0.1850 | 38,553 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 41,778 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 7,495 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,546 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 300,000 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 13,286 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,566 |
| 12 Dec 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 7,720 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 22,806 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 4,352 |
| 05 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.