Australia markets closed

The Food Revolution Group Limited (FOD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0300-0.0040 (-11.76%)
At close: 12:35PM AEDT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.03300.03400.03000.03000.0300327,911
27 Jan 20230.03300.03400.03000.03000.0300327,911
25 Jan 20230.03300.03600.03300.03400.03402,650,400
24 Jan 20230.03300.03300.03200.03200.0320716,488
23 Jan 20230.03400.03400.03200.03200.0320851,430
20 Jan 20230.03400.03400.03300.03400.0340208,523
19 Jan 20230.03300.03300.03200.03300.0330630,907
18 Jan 20230.03300.03400.03300.03300.0330159,794
17 Jan 20230.03300.03300.03300.03300.033059,999
16 Jan 20230.03300.03300.03200.03200.03201,181,093
13 Jan 20230.03400.03400.03400.03400.0340311,457
12 Jan 20230.03200.03300.03200.03300.0330415,473
11 Jan 20230.03200.03300.03200.03200.0320392,382
10 Jan 20230.03300.03300.03300.03300.0330-
09 Jan 20230.03400.03400.03200.03300.0330184,739
06 Jan 20230.03300.03300.03300.03300.0330246,152
05 Jan 20230.03400.03400.03300.03300.0330354,560
04 Jan 20230.03500.03500.03300.03300.0330707,625
03 Jan 20230.03400.03500.03400.03400.0340684,102
30 Dec 20220.03400.03400.03400.03400.034090,948
29 Dec 20220.03300.03400.03100.03300.0330443,737
28 Dec 20220.03200.03200.03200.03200.032070,000
23 Dec 20220.03200.03400.03000.03000.0300524,332
22 Dec 20220.03200.03200.03200.03200.0320214,855
21 Dec 20220.03400.03400.03100.03100.0310620,403
20 Dec 20220.03400.03400.03300.03400.034073,815
19 Dec 20220.03500.03500.03300.03300.0330438,589
16 Dec 20220.03500.03500.03500.03500.03501,483,448
15 Dec 20220.03500.03600.03200.03500.03502,920,956
14 Dec 20220.03100.03100.03100.03100.0310-
13 Dec 20220.03100.03100.03100.03100.0310-
12 Dec 20220.03400.03400.03100.03100.0310326,387
09 Dec 20220.03400.03500.03400.03400.03401,420,948
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...