Fat Prophets Global Contrarian Fund Ltd (FPC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9500

-0.0050

(-0.52%)

At close: 04:10PM AEST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.9500	15,012
29 Apr 2024	0.9550	0.9550	0.9550	0.9550	0.9550	10,000
26 Apr 2024	0.9300	0.9550	0.9300	0.9550	0.9550	29,261
24 Apr 2024	0.9500	0.9500	0.9200	0.9300	0.9300	77,382
23 Apr 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
22 Apr 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
19 Apr 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
18 Apr 2024	0.9400	0.9550	0.9400	0.9550	0.9550	530,693
17 Apr 2024	0.9525	0.9600	0.9525	0.9600	0.9600	5,000
16 Apr 2024	0.9450	0.9450	0.9450	0.9450	0.9450	200
15 Apr 2024	0.9400	0.9600	0.9400	0.9450	0.9450	15,500
12 Apr 2024	0.9400	0.9800	0.9400	0.9800	0.9800	63,219
11 Apr 2024	0.9350	0.9350	0.9350	0.9350	0.9350	5,000
10 Apr 2024	0.9400	0.9400	0.9300	0.9300	0.9300	30,000
09 Apr 2024	0.9200	0.9400	0.9200	0.9400	0.9400	17,687
08 Apr 2024	0.9300	0.9550	0.9200	0.9200	0.9200	19,250
05 Apr 2024	0.8850	0.9300	0.8850	0.9150	0.9150	98,720
04 Apr 2024	0.8700	0.8800	0.8700	0.8750	0.8750	93,290
03 Apr 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
02 Apr 2024	0.8700	0.8700	0.8700	0.8700	0.8700	35,000
28 Mar 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
27 Mar 2024	0.8650	0.8650	0.8500	0.8500	0.8500	85,058
26 Mar 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
25 Mar 2024	0.8700	0.8700	0.8650	0.8650	0.8650	14,500
22 Mar 2024	0.8700	0.8700	0.8700	0.8700	0.8700	11,195
21 Mar 2024	0.8550	0.8700	0.8550	0.8650	0.8650	89,341
20 Mar 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,377
19 Mar 2024	0.8550	0.8600	0.8550	0.8600	0.8600	8,958
18 Mar 2024	0.8600	0.8650	0.8550	0.8550	0.8550	26,689
15 Mar 2024	0.8550	0.8550	0.8550	0.8550	0.8550	2,182
14 Mar 2024	0.8550	0.8550	0.8550	0.8550	0.8550	5,000
13 Mar 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
12 Mar 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
11 Mar 2024	0.8500	0.8500	0.8500	0.8500	0.8500	10,000
08 Mar 2024	0.8500	0.8650	0.8500	0.8500	0.8500	159,859
07 Mar 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
06 Mar 2024	0.8350	0.8350	0.8250	0.8250	0.8250	15,206
05 Mar 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
04 Mar 2024	0.8450	0.8500	0.8450	0.8500	0.8500	11,058
01 Mar 2024	0.8400	0.8400	0.8350	0.8350	0.8350	9,290
29 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	9,360
28 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,000
27 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	2,000
26 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,000
23 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
22 Feb 2024	0.8400	0.8600	0.8350	0.8600	0.8600	30,719
21 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	11,747
20 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
19 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8500	10,000
16 Feb 2024	0.8400	0.8400	0.8300	0.8300	0.8300	55,544
15 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
14 Feb 2024	0.8600	0.8600	0.8400	0.8400	0.8400	29,743
13 Feb 2024	0.8900	0.8900	0.8600	0.8600	0.8600	3,636
12 Feb 2024	0.8600	0.8600	0.8550	0.8550	0.8550	58,100
09 Feb 2024	0.8600	0.8600	0.8550	0.8550	0.8550	53,303
08 Feb 2024	0.8550	0.8550	0.8550	0.8550	0.8550	1,239
07 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8500	113,917
06 Feb 2024	0.8500	0.8600	0.8500	0.8600	0.8600	31,563
05 Feb 2024	0.8600	0.8600	0.8500	0.8500	0.8500	30,500
02 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8500	10,000
01 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	55,000
31 Jan 2024	0.8500	0.8700	0.8500	0.8600	0.8600	23,084
30 Jan 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
29 Jan 2024	0.8550	0.8600	0.8250	0.8250	0.8250	67,025
25 Jan 2024	0.8550	0.8650	0.8500	0.8650	0.8650	79,750
24 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
23 Jan 2024	0.8250	0.8600	0.8200	0.8600	0.8600	124,869
22 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
19 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
18 Jan 2024	0.8500	0.8600	0.8500	0.8600	0.8600	127,000
17 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
16 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
15 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	15,000
12 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	29,999
11 Jan 2024	0.8500	0.8500	0.8500	0.8500	0.8500	22,253
10 Jan 2024	0.8400	0.8500	0.8400	0.8500	0.8500	37,714
09 Jan 2024	0.8300	0.8400	0.8300	0.8300	0.8300	47,348
08 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	19,000
05 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	5,612
04 Jan 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
03 Jan 2024	0.8100	0.8100	0.8050	0.8050	0.8050	24,273
02 Jan 2024	0.8100	0.8300	0.8000	0.8300	0.8300	178,725
29 Dec 2023	0.8050	0.8050	0.8050	0.8050	0.8050	19,688
28 Dec 2023	0.8000	0.8100	0.8000	0.8100	0.8100	4,235
27 Dec 2023	0.8000	0.8000	0.7950	0.7950	0.7950	45,072
22 Dec 2023	0.8050	0.8100	0.8050	0.8050	0.8050	51,094
21 Dec 2023	0.8000	0.8050	0.7950	0.8050	0.8050	5,253
20 Dec 2023	0.8050	0.8050	0.8050	0.8050	0.8050	1,235
19 Dec 2023	0.8000	0.8000	0.7900	0.7900	0.7900	25,054
18 Dec 2023	0.8100	0.8100	0.8100	0.8100	0.8100	1,400
15 Dec 2023	0.7900	0.8100	0.7900	0.8100	0.8100	17,259
14 Dec 2023	0.8050	0.8100	0.8050	0.8100	0.8100	26,292
13 Dec 2023	0.7950	0.7950	0.7900	0.7950	0.7950	13,466
12 Dec 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
11 Dec 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
08 Dec 2023	0.8000	0.8100	0.8000	0.8100	0.8100	5,835
07 Dec 2023	0.8350	0.8350	0.8300	0.8300	0.8300	24,879
06 Dec 2023	0.8400	0.8400	0.8400	0.8400	0.8400	5,000
05 Dec 2023	0.8350	0.8400	0.8350	0.8350	0.8350	5,415
04 Dec 2023	0.8300	0.8350	0.8300	0.8350	0.8350	22,092
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6535-0.0035(-0.53%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.76+0.13(+0.16%)

GOLD2,326.50-31.20(-1.32%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Fat Prophets Global Contrarian Fund Ltd (FPC.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6535
-0.0035(-0.53%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.76
+0.13(+0.16%)

GOLD
2,326.50
-31.20(-1.32%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)