FinTech Chain Limited (FTC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:02AM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 10 Oct 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 09 Oct 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 220 |
| 08 Oct 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 07 Oct 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 178,651 |
| 04 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
| 01 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 30 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 27 Sept 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 479,425 |
| 26 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,102,364 |
| 25 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 24 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 166,000 |
| 23 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 20 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 19 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 18 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 17 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 16 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 121,500 |
| 13 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 12 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 11 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 10 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 236,030 |
| 09 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 06 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 05 Sept 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 95,272 |
| 04 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 03 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 02 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 30 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 714,665 |
| 29 Aug 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
| 28 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 27 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 26 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 23 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 22 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 21 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 20 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 19 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,000 |
| 16 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 15 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 14 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 13 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 12 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 09 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 08 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 07 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 06 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 05 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 9,276 |
| 02 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 120,000 |
| 01 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 60,000 |
| 31 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 30 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 38,518 |
| 29 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2 |
| 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 |
| *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.