FinTech Chain Limited (FTC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0180

0.0000

(0.00%)

At close: 11:56AM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	68,906
29 Feb 2024	0.0200	0.0200	0.0180	0.0200	0.0200	66,787
28 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 Feb 2024	0.0150	0.0180	0.0150	0.0180	0.0180	3,547
26 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Feb 2024	0.0170	0.0170	0.0150	0.0150	0.0150	4,461
22 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
20 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	48,964
19 Feb 2024	0.0160	0.0180	0.0160	0.0180	0.0180	143,000
16 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,000
09 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	9,923
05 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
24 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
19 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	7,769
16 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,997
15 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	128,276
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	36,000
07 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
06 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
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/USD0.6488-0.0082(-1.25%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.72-0.91(-1.10%)

GOLD2,307.30-50.40(-2.14%)

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

FinTech Chain Limited (FTC.AX)

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

AUD/USD
0.6488
-0.0082(-1.25%)

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

OIL
81.72
-0.91(-1.10%)

GOLD
2,307.30
-50.40(-2.14%)

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