FinTech Chain Limited (FTC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:02AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 25 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 24 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 23 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 22 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 19 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 30,000 |
| 18 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 17 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 16 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 12 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 11 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 10 July 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 660,000 |
| 09 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 8,005 |
| 08 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 05 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 04 July 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 737,615 |
| 03 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 02 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 01 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 28 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 27 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 12,000 |
| 26 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 25 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 24 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 8,047 |
| 21 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 20 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 19 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 18 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 17 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 14 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 13 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 12 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 12,267 |
| 11 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 07 June 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 1,078,239 |
| 06 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 580,000 |
| 05 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 264,865 |
| 04 June 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 54,333 |
| 03 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 31 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 245,888 |
| 30 May 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 203,732 |
| 29 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 86,000 |
| 28 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 27 May 2024 | 0.0140 | 0.0160 | 0.0110 | 0.0160 | 0.0160 | 106,108 |
| 24 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,067 |
| 23 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 22 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 21 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 20 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 17 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 19,164 |
| 16 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 91,704 |
| 15 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 14 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,420 |
| 13 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 10 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 09 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 08 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 07 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 06 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 03 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 935 |
| 02 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 01 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 30 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 29 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 66,000 |
| 26 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 24 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 23 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 19 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 18 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 17 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 55,555 |
| 16 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,800 |
| 15 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,289 |
| 12 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 4,353 |
| 11 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 10 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 09 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 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 | - |
| 04 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 47 |
| 03 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 28 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 47 |
| 27 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 26 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 25 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 22 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 935 |
| 21 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 20 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 18,762 |
| 19 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,941 |
| 18 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,891 |
| 15 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 38,363 |
| 14 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 400 |
| 13 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 12 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 11 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 08 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 33,887 |
| 07 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 06 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 05 Mar 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 80,734 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.