News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.0330	0.0340	0.0300	0.0300	0.0300	327,911
27 Jan 2023	0.0330	0.0340	0.0300	0.0300	0.0300	327,911
25 Jan 2023	0.0330	0.0360	0.0330	0.0340	0.0340	2,650,400
24 Jan 2023	0.0330	0.0330	0.0320	0.0320	0.0320	716,488
23 Jan 2023	0.0340	0.0340	0.0320	0.0320	0.0320	851,430
20 Jan 2023	0.0340	0.0340	0.0330	0.0340	0.0340	208,523
19 Jan 2023	0.0330	0.0330	0.0320	0.0330	0.0330	630,907
18 Jan 2023	0.0330	0.0340	0.0330	0.0330	0.0330	159,794
17 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	59,999
16 Jan 2023	0.0330	0.0330	0.0320	0.0320	0.0320	1,181,093
13 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	311,457
12 Jan 2023	0.0320	0.0330	0.0320	0.0330	0.0330	415,473
11 Jan 2023	0.0320	0.0330	0.0320	0.0320	0.0320	392,382
10 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
09 Jan 2023	0.0340	0.0340	0.0320	0.0330	0.0330	184,739
06 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	246,152
05 Jan 2023	0.0340	0.0340	0.0330	0.0330	0.0330	354,560
04 Jan 2023	0.0350	0.0350	0.0330	0.0330	0.0330	707,625
03 Jan 2023	0.0340	0.0350	0.0340	0.0340	0.0340	684,102
30 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	90,948
29 Dec 2022	0.0330	0.0340	0.0310	0.0330	0.0330	443,737
28 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	70,000
23 Dec 2022	0.0320	0.0340	0.0300	0.0300	0.0300	524,332
22 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	214,855
21 Dec 2022	0.0340	0.0340	0.0310	0.0310	0.0310	620,403
20 Dec 2022	0.0340	0.0340	0.0330	0.0340	0.0340	73,815
19 Dec 2022	0.0350	0.0350	0.0330	0.0330	0.0330	438,589
16 Dec 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,483,448
15 Dec 2022	0.0350	0.0360	0.0320	0.0350	0.0350	2,920,956
14 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
13 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
12 Dec 2022	0.0340	0.0340	0.0310	0.0310	0.0310	326,387
09 Dec 2022	0.0340	0.0350	0.0340	0.0340	0.0340	1,420,948
08 Dec 2022	0.0350	0.0360	0.0340	0.0340	0.0340	551,190
07 Dec 2022	0.0360	0.0370	0.0350	0.0360	0.0360	2,425,225
06 Dec 2022	0.0340	0.0350	0.0340	0.0350	0.0350	1,191,846
05 Dec 2022	0.0330	0.0340	0.0330	0.0340	0.0340	856,583
02 Dec 2022	0.0330	0.0330	0.0310	0.0330	0.0330	1,551,017
01 Dec 2022	0.0300	0.0330	0.0300	0.0320	0.0320	5,647,682
30 Nov 2022	0.0300	0.0310	0.0280	0.0310	0.0310	1,221,565
29 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	328,504
28 Nov 2022	0.0310	0.0310	0.0310	0.0310	0.0310	480,015
25 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	189,539
24 Nov 2022	0.0300	0.0310	0.0295	0.0295	0.0295	3,487,037
23 Nov 2022	0.0280	0.0290	0.0280	0.0290	0.0290	6,905,300
22 Nov 2022	0.0270	0.0270	0.0270	0.0270	0.0270	5,657,242
21 Nov 2022	0.0260	0.0280	0.0260	0.0270	0.0270	2,709,822
18 Nov 2022	0.0270	0.0270	0.0270	0.0270	0.0270	918,890
17 Nov 2022	0.0280	0.0290	0.0260	0.0260	0.0260	3,466,487
16 Nov 2022	0.0280	0.0280	0.0260	0.0280	0.0280	1,425,600
15 Nov 2022	0.0290	0.0290	0.0270	0.0280	0.0280	814,378
14 Nov 2022	0.0290	0.0300	0.0280	0.0290	0.0290	395,940
11 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	998
10 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	858
09 Nov 2022	0.0290	0.0300	0.0290	0.0290	0.0290	970,807
08 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	127,730
07 Nov 2022	0.0290	0.0300	0.0290	0.0290	0.0290	1,859,727
04 Nov 2022	0.0280	0.0290	0.0280	0.0290	0.0290	335,059
03 Nov 2022	0.0290	0.0290	0.0270	0.0280	0.0280	108,621
02 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	4,066
01 Nov 2022	0.0300	0.0300	0.0290	0.0290	0.0290	120,000
31 Oct 2022	0.0300	0.0300	0.0270	0.0300	0.0300	1,792,151
28 Oct 2022	0.0270	0.0290	0.0260	0.0290	0.0290	452,072
27 Oct 2022	0.0270	0.0270	0.0260	0.0260	0.0260	1,261,100
26 Oct 2022	0.0300	0.0300	0.0270	0.0270	0.0270	280,000
25 Oct 2022	0.0300	0.0300	0.0270	0.0290	0.0290	117,278
24 Oct 2022	0.0300	0.0300	0.0270	0.0300	0.0300	3,017,342
21 Oct 2022	0.0300	0.0300	0.0290	0.0290	0.0290	190,000
20 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	385,633
19 Oct 2022	0.0290	0.0300	0.0290	0.0300	0.0300	1,784,105
18 Oct 2022	0.0280	0.0290	0.0280	0.0280	0.0280	1,030,497
17 Oct 2022	0.0290	0.0290	0.0270	0.0270	0.0270	3,469,596
14 Oct 2022	0.0260	0.0280	0.0250	0.0280	0.0280	5,436,537
13 Oct 2022	0.0240	0.0240	0.0240	0.0240	0.0240	400,000
12 Oct 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Oct 2022	0.0250	0.0250	0.0220	0.0220	0.0220	250,163
10 Oct 2022	0.0240	0.0250	0.0200	0.0250	0.0250	1,768,300
07 Oct 2022	0.0240	0.0240	0.0240	0.0240	0.0240	316,609
06 Oct 2022	0.0240	0.0240	0.0230	0.0230	0.0230	416,228
05 Oct 2022	0.0245	0.0250	0.0240	0.0240	0.0240	791,359
04 Oct 2022	0.0250	0.0250	0.0240	0.0240	0.0240	245,100
03 Oct 2022	0.0220	0.0250	0.0220	0.0250	0.0250	1,066,077
30 Sept 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
29 Sept 2022	0.0210	0.0215	0.0210	0.0210	0.0210	202,352
28 Sept 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
27 Sept 2022	0.0230	0.0230	0.0230	0.0230	0.0230	130,000
26 Sept 2022	0.0240	0.0240	0.0220	0.0220	0.0220	1,060,000
23 Sept 2022	0.0240	0.0240	0.0220	0.0220	0.0220	586,465
21 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	160
19 Sept 2022	0.0230	0.0240	0.0230	0.0240	0.0240	331,300
16 Sept 2022	0.0230	0.0230	0.0230	0.0230	0.0230	31,792
15 Sept 2022	0.0245	0.0245	0.0230	0.0230	0.0230	253,470
14 Sept 2022	0.0240	0.0240	0.0240	0.0240	0.0240	129,985
13 Sept 2022	0.0240	0.0240	0.0240	0.0240	0.0240	63,514
12 Sept 2022	0.0250	0.0250	0.0240	0.0240	0.0240	675,701
09 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	42,904
08 Sept 2022	0.0230	0.0230	0.0230	0.0230	0.0230	12,931
07 Sept 2022	0.0225	0.0230	0.0225	0.0230	0.0230	181,155
06 Sept 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,412.89+53.61(+0.17%)

News that makes you smarter and richer... For free.

The Food Revolution Group Limited (FOD.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,412.89
+53.61(+0.17%)