Australia markets close in 48 minutes

The Food Revolution Group Limited (FOD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0340-0.0020 (-5.56%)
As of 02:51PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.03500.03600.03400.03400.0340551,190
07 Dec 20220.03600.03700.03500.03600.03602,425,225
06 Dec 20220.03400.03500.03400.03500.03501,191,846
05 Dec 20220.03300.03400.03300.03400.0340856,583
02 Dec 20220.03300.03300.03100.03300.03301,551,017
01 Dec 20220.03000.03300.03000.03200.03205,647,682
30 Nov 20220.03000.03100.02800.03100.03101,221,565
29 Nov 20220.03000.03000.03000.03000.0300328,504
28 Nov 20220.03100.03100.03100.03100.0310480,015
25 Nov 20220.02900.02900.02900.02900.0290189,539
24 Nov 20220.03000.03100.02950.02950.02953,487,037
23 Nov 20220.02800.02900.02800.02900.02906,905,300
22 Nov 20220.02700.02700.02700.02700.02705,657,242
21 Nov 20220.02600.02800.02600.02700.02702,709,822
18 Nov 20220.02700.02700.02700.02700.0270918,890
17 Nov 20220.02800.02900.02600.02600.02603,466,487
16 Nov 20220.02800.02800.02600.02800.02801,425,600
15 Nov 20220.02900.02900.02700.02800.0280814,378
14 Nov 20220.02900.03000.02800.02900.0290395,940
11 Nov 20220.02900.02900.02900.02900.0290998
10 Nov 20220.02900.02900.02900.02900.0290858
09 Nov 20220.02900.03000.02900.02900.0290970,807
08 Nov 20220.02900.02900.02900.02900.0290127,730
07 Nov 20220.02900.03000.02900.02900.02901,859,727
04 Nov 20220.02800.02900.02800.02900.0290335,059
03 Nov 20220.02900.02900.02700.02800.0280108,621
02 Nov 20220.02900.02900.02900.02900.02904,066
01 Nov 20220.03000.03000.02900.02900.0290120,000
31 Oct 20220.03000.03000.02700.03000.03001,792,151
28 Oct 20220.02700.02900.02600.02900.0290452,072
27 Oct 20220.02700.02700.02600.02600.02601,261,100
26 Oct 20220.03000.03000.02700.02700.0270280,000
25 Oct 20220.03000.03000.02700.02900.0290117,278
24 Oct 20220.03000.03000.02700.03000.03003,017,342
21 Oct 20220.03000.03000.02900.02900.0290190,000
20 Oct 20220.03000.03000.03000.03000.0300385,633
19 Oct 20220.02900.03000.02900.03000.03001,784,105
18 Oct 20220.02800.02900.02800.02800.02801,030,497
17 Oct 20220.02900.02900.02700.02700.02703,469,596
14 Oct 20220.02600.02800.02500.02800.02805,436,537
13 Oct 20220.02400.02400.02400.02400.0240400,000
12 Oct 20220.02200.02200.02200.02200.0220-
11 Oct 20220.02500.02500.02200.02200.0220250,163
10 Oct 20220.02400.02500.02000.02500.02501,768,300
07 Oct 20220.02400.02400.02400.02400.0240316,609
06 Oct 20220.02400.02400.02300.02300.0230416,228
05 Oct 20220.02450.02500.02400.02400.0240791,359
04 Oct 20220.02500.02500.02400.02400.0240245,100
03 Oct 20220.02200.02500.02200.02500.02501,066,077
30 Sept 20220.02100.02100.02100.02100.0210-
29 Sept 20220.02100.02150.02100.02100.0210202,352
28 Sept 20220.02300.02300.02300.02300.0230-
27 Sept 20220.02300.02300.02300.02300.0230130,000
26 Sept 20220.02400.02400.02200.02200.02201,060,000
23 Sept 20220.02400.02400.02200.02200.0220586,465
21 Sept 20220.02500.02500.02500.02500.0250-
20 Sept 20220.02500.02500.02500.02500.0250160
19 Sept 20220.02300.02400.02300.02400.0240331,300
16 Sept 20220.02300.02300.02300.02300.023031,792
15 Sept 20220.02450.02450.02300.02300.0230253,470
14 Sept 20220.02400.02400.02400.02400.0240129,985
13 Sept 20220.02400.02400.02400.02400.024063,514
12 Sept 20220.02500.02500.02400.02400.0240675,701
09 Sept 20220.02500.02500.02500.02500.025042,904
08 Sept 20220.02300.02300.02300.02300.023012,931
07 Sept 20220.02250.02300.02250.02300.0230181,155
06 Sept 20220.02300.02300.02300.02300.0230-
05 Sept 20220.02200.02300.02200.02300.0230192,797
02 Sept 20220.02200.02300.02200.02200.0220180,563
01 Sept 20220.02400.02500.02100.02100.0210337,364
31 Aug 20220.02400.02400.02400.02400.0240316,460
30 Aug 20220.02400.02400.02400.02400.0240117,622
29 Aug 20220.02100.02200.02100.02200.0220239,053
26 Aug 20220.02100.02100.02000.02000.0200436,194
25 Aug 20220.02300.02300.02000.02100.0210259,099
24 Aug 20220.02500.02500.02300.02300.0230834,952
23 Aug 20220.02400.02400.02400.02400.0240-
22 Aug 20220.02500.02500.02400.02400.02401,230,464
19 Aug 20220.02400.02400.02400.02400.0240252,066
18 Aug 20220.02500.02500.02400.02400.0240649,999
17 Aug 20220.02500.02500.02500.02500.0250164,575
16 Aug 20220.02600.02600.02500.02500.0250283,888
15 Aug 20220.02500.02500.02500.02500.025041,500
12 Aug 20220.02600.02600.02500.02500.0250306,007
11 Aug 20220.02500.02600.02500.02600.0260128,643
10 Aug 20220.02500.02500.02500.02500.0250293,415
09 Aug 20220.02500.02500.02500.02500.025060,373
08 Aug 20220.02600.02600.02500.02500.0250301,400
05 Aug 20220.02500.02700.02400.02700.0270975,250
04 Aug 20220.02500.02500.02500.02500.02509,450
03 Aug 20220.02500.02500.02500.02500.025090,550
02 Aug 20220.02500.02500.02400.02400.0240920,260
01 Aug 20220.02600.02600.02600.02600.026063
29 July 20220.02600.02600.02500.02600.0260631,039
28 July 20220.02700.02700.02600.02600.0260386,352
27 July 20220.02600.02700.02600.02600.02601,573,613
26 July 20220.02300.02500.02300.02500.0250246,037
25 July 20220.02400.02500.02300.02500.0250968,998
22 July 20220.02400.02600.02400.02600.0260599,808
21 July 20220.02500.02500.02500.02500.0250434,281
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...