Australia markets closed

The Food Revolution Group Limited (FOD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0230+0.0010 (+4.55%)
At close: 10:29AM AEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 July 20220.02500.02500.02500.02500.0250577,293
19 July 20220.02600.02600.02500.02500.0250172,857
18 July 20220.02400.02700.02100.02700.02702,228,461
15 July 20220.02500.02600.02400.02400.0240196,789
14 July 20220.02500.02500.02400.02400.024017,001
13 July 20220.02300.02500.02300.02500.0250957,715
12 July 20220.02100.02200.02100.02200.0220509,772
11 July 20220.02000.02000.02000.02000.02001,195,564
08 July 20220.01900.01900.01900.01900.0190-
07 July 20220.02000.02000.01900.01900.0190268,798
06 July 20220.02000.02000.02000.02000.0200525,320
05 July 20220.02100.02100.01900.01900.01901,045,410
04 July 20220.01900.01950.01900.01950.01955,051
01 July 20220.02000.02100.01900.01900.01901,062,644
30 June 20220.01900.02000.01900.02000.02001,569,855
29 June 20220.01950.02000.01900.01900.0190538,648
28 June 20220.02000.02000.01900.01900.0190310,000
27 June 20220.02000.02000.01900.02000.02001,303,309
24 June 20220.01900.02000.01900.02000.0200560,439
23 June 20220.02100.02100.01900.01900.01901,367,504
22 June 20220.02000.02100.02000.02000.02001,345,872
21 June 20220.01800.02000.01800.02000.02001,970,588
20 June 20220.01900.01900.01800.01800.0180580,986
17 June 20220.02000.02000.01900.01900.0190187,073
16 June 20220.02000.02000.01900.01900.0190192,845
15 June 20220.02000.02000.01900.01900.019090,498
14 June 20220.02100.02100.02000.02000.0200621,095
10 June 20220.02200.02400.02200.02200.0220500,990
09 June 20220.02300.02400.02300.02300.02301,079,425
08 June 20220.02200.02200.02200.02200.022033,450
07 June 20220.02200.02300.02200.02200.0220219,788
06 June 20220.02300.02500.02300.02400.02401,055,108
03 June 20220.02200.02300.02200.02300.0230158,224
02 June 20220.02300.02300.02200.02300.0230856,207
01 June 20220.02400.02400.02400.02400.02401,780,373
31 May 20220.02300.02300.02300.02300.023040,500
30 May 20220.02400.02400.02300.02400.0240949,331
27 May 20220.02400.02600.02400.02500.02501,885,520
26 May 20220.02500.02500.02200.02300.0230967,430
25 May 20220.02500.02600.02500.02600.02602,137,461
24 May 20220.02600.02600.02400.02500.0250935,552
23 May 20220.02700.02800.02600.02600.02603,223,391
20 May 20220.02700.02700.02600.02600.02603,261,147
19 May 20220.02500.02700.02500.02700.0270328,296
18 May 20220.02700.02700.02500.02500.02501,283,088
17 May 20220.02900.02900.02700.02800.02802,018,668
16 May 20220.02800.02900.02700.02900.02901,725,005
13 May 20220.02900.02900.02600.02700.02701,085,667
12 May 20220.02900.03000.02900.02900.02902,063,555
11 May 20220.02800.03100.02800.03100.03102,473,390
10 May 20220.02900.02900.02800.02800.0280984,200
09 May 20220.03000.03000.02900.02900.0290203,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...