Flexiroam Limited (FRX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0240

+0.0010

(+4.35%)

At close: 03:53PM AEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0220	0.0240	0.0220	0.0240	0.0240	109,364
02 May 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 May 2024	0.0210	0.0230	0.0210	0.0230	0.0230	151,494
30 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	40,000
29 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	170,269
26 Apr 2024	0.0220	0.0240	0.0220	0.0230	0.0230	1,811,000
24 Apr 2024	0.0270	0.0270	0.0250	0.0270	0.0270	957,278
23 Apr 2024	0.0270	0.0290	0.0260	0.0270	0.0270	141,800
22 Apr 2024	0.0290	0.0300	0.0290	0.0300	0.0300	30,000
19 Apr 2024	0.0260	0.0350	0.0250	0.0290	0.0290	5,342,002
18 Apr 2024	0.0270	0.0270	0.0240	0.0240	0.0240	78,935
17 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	400,000
15 Apr 2024	0.0220	0.0270	0.0220	0.0270	0.0270	435,699
12 Apr 2024	0.0230	0.0240	0.0220	0.0230	0.0230	487,811
11 Apr 2024	0.0230	0.0230	0.0220	0.0230	0.0230	602,698
10 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	462,500
09 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	95,000
08 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
05 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
04 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
03 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	176,399
02 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	256,300
28 Mar 2024	0.0230	0.0230	0.0210	0.0210	0.0210	72,041
27 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	69,254
26 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
25 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
22 Mar 2024	0.0220	0.0220	0.0200	0.0210	0.0210	465,167
21 Mar 2024	0.0170	0.0220	0.0170	0.0220	0.0220	1,987,103
20 Mar 2024	0.0160	0.0170	0.0160	0.0170	0.0170	50,769
19 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	27,000
18 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	139,889
15 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	2,119
14 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
12 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	216,315
11 Mar 2024	0.0190	0.0190	0.0170	0.0170	0.0170	78,000
08 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	107,392
07 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Mar 2024	0.0170	0.0190	0.0170	0.0190	0.0190	550,000
04 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	135,795
01 Mar 2024	0.0180	0.0180	0.0150	0.0160	0.0160	3,181,890
29 Feb 2024	0.0190	0.0190	0.0170	0.0180	0.0180	802,556
28 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	350,350
27 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	162,653
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,229,035
23 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	50,555
22 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	125,264
21 Feb 2024	0.0200	0.0210	0.0190	0.0210	0.0210	1,024,600
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	695,892
16 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	631,227
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	743,005
13 Feb 2024	0.0220	0.0220	0.0200	0.0200	0.0200	1,192,972
12 Feb 2024	0.0210	0.0220	0.0200	0.0200	0.0200	1,627,892
09 Feb 2024	0.0220	0.0240	0.0220	0.0240	0.0240	628,616
08 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	412,889
07 Feb 2024	0.0210	0.0210	0.0190	0.0200	0.0200	283,328
06 Feb 2024	0.0260	0.0260	0.0220	0.0220	0.0220	707,977
05 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
02 Feb 2024	0.0230	0.0260	0.0230	0.0260	0.0260	734,868
01 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	52,632
31 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
30 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	442,209
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	230,232
24 Jan 2024	0.0220	0.0220	0.0210	0.0220	0.0220	191,936
23 Jan 2024	0.0220	0.0220	0.0200	0.0200	0.0200	69,266
22 Jan 2024	0.0200	0.0220	0.0200	0.0220	0.0220	75,033
19 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	154,009
18 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
17 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	142,407
16 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
15 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	71,300
11 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	35,164
08 Jan 2024	0.0240	0.0240	0.0220	0.0220	0.0220	82,469
05 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
04 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
03 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
02 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 Dec 2023	0.0220	0.0240	0.0220	0.0240	0.0240	143,081
27 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	110,000
22 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	510,847
21 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	181,549
20 Dec 2023	0.0250	0.0280	0.0250	0.0250	0.0250	156,461
19 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	43,244
18 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	200,000
15 Dec 2023	0.0240	0.0280	0.0240	0.0280	0.0280	318,999
14 Dec 2023	0.0190	0.0220	0.0190	0.0220	0.0220	393,317
13 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	150,090
12 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	965,080
11 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	62,939
08 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0041(+0.63%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,766.11+5,767.88(+6.41%)

Flexiroam Limited (FRX.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0041(+0.63%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,766.11
+5,767.88(+6.41%)