FLYHT Aerospace Solutions Ltd. (FLYLF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4198

0.0000

(0.00%)

As of 02:51PM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.4198	0.4198	0.4198	0.4198	0.4198	2,500
22 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
19 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	300
18 Apr 2024	0.4100	0.4400	0.3900	0.4400	0.4400	47,600
17 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
16 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
15 Apr 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,200
12 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	20,000
11 Apr 2024	0.4300	0.4300	0.4200	0.4200	0.4200	6,000
10 Apr 2024	0.4200	0.4300	0.4200	0.4300	0.4300	3,300
09 Apr 2024	0.4100	0.4400	0.4100	0.4400	0.4400	9,600
08 Apr 2024	0.4500	0.4500	0.4400	0.4400	0.4400	17,300
05 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
04 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
03 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
02 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
01 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
28 Mar 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,500
27 Mar 2024	0.4300	0.4400	0.4300	0.4400	0.4400	2,500
26 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
25 Mar 2024	0.4200	0.4300	0.4200	0.4300	0.4300	2,900
22 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
21 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
20 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200
19 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
18 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,100
15 Mar 2024	0.4200	0.4200	0.4100	0.4200	0.4200	13,900
14 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
13 Mar 2024	0.4400	0.4400	0.4200	0.4200	0.4200	1,400
12 Mar 2024	0.4400	0.4400	0.4300	0.4300	0.4300	5,600
11 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
08 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
07 Mar 2024	0.4300	0.4300	0.4200	0.4200	0.4200	4,000
06 Mar 2024	0.4300	0.4300	0.4200	0.4200	0.4200	4,000
05 Mar 2024	0.4100	0.4200	0.4100	0.4200	0.4200	8,000
04 Mar 2024	0.4200	0.4200	0.4000	0.4200	0.4200	48,100
01 Mar 2024	0.4300	0.4400	0.4200	0.4300	0.4300	8,200
29 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
28 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,600
27 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,700
26 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
23 Feb 2024	0.4500	0.4500	0.4400	0.4500	0.4500	13,600
22 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,000
21 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,500
20 Feb 2024	0.4800	0.4900	0.4600	0.4900	0.4900	16,700
16 Feb 2024	0.4000	0.4600	0.3800	0.4400	0.4400	93,200
15 Feb 2024	0.3900	0.3900	0.3500	0.3800	0.3800	42,500
14 Feb 2024	0.3700	0.4100	0.3700	0.3900	0.3900	28,600
13 Feb 2024	0.3800	0.4000	0.3600	0.3600	0.3600	15,500
12 Feb 2024	0.3700	0.3800	0.3700	0.3800	0.3800	6,900
09 Feb 2024	0.3800	0.3800	0.3600	0.3800	0.3800	24,400
08 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
07 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
06 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
05 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	400
01 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
31 Jan 2024	0.3700	0.3900	0.3700	0.3900	0.3900	9,000
30 Jan 2024	0.4000	0.4000	0.3600	0.3600	0.3600	10,100
29 Jan 2024	0.3800	0.4100	0.3800	0.3800	0.3800	11,000
26 Jan 2024	0.4200	0.4200	0.4000	0.4000	0.4000	14,400
25 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,500
24 Jan 2024	0.4300	0.4400	0.4100	0.4300	0.4300	27,900
23 Jan 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,300
22 Jan 2024	0.4500	0.4600	0.4100	0.4600	0.4600	36,500
19 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	12,300
18 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,200
17 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
16 Jan 2024	0.4500	0.4600	0.4500	0.4500	0.4500	18,200
12 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
11 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
10 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	7,500
09 Jan 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
08 Jan 2024	0.5600	0.5600	0.5100	0.5100	0.5100	14,200
05 Jan 2024	0.5200	0.5200	0.5100	0.5100	0.5100	2,400
04 Jan 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
03 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5400	7,500
02 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
29 Dec 2023	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
28 Dec 2023	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
27 Dec 2023	0.5200	0.5200	0.5000	0.5200	0.5200	8,600
26 Dec 2023	0.4600	0.4900	0.4600	0.4900	0.4900	6,200
22 Dec 2023	0.5200	0.5200	0.5000	0.5000	0.5000	33,000
21 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
20 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	26,500
19 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	7,000
18 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	22,800
15 Dec 2023	0.5200	0.5200	0.4400	0.4700	0.4700	62,900
14 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
13 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
12 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
11 Dec 2023	0.5000	0.5200	0.5000	0.5200	0.5200	12,500
08 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	24,500
07 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
06 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
05 Dec 2023	0.4800	0.4900	0.4800	0.4900	0.4900	6,200
04 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	700
01 Dec 2023	0.5300	0.5400	0.5300	0.5300	0.5300	3,400
30 Nov 2023	0.5100	0.5100	0.5100	0.5100	0.5100	100
29 Nov 2023	0.5200	0.5200	0.5100	0.5100	0.5100	6,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6504+0.0015(+0.23%)

OIL82.96-0.40(-0.48%)

GOLD2,334.90-7.20(-0.31%)

Bitcoin AUD98,953.45-3,466.71(-3.38%)

FLYHT Aerospace Solutions Ltd. (FLYLF)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6504
+0.0015(+0.23%)

OIL
82.96
-0.40(-0.48%)

GOLD
2,334.90
-7.20(-0.31%)

Bitcoin AUD
98,953.45
-3,466.71(-3.38%)