Australia markets open in 8 hours 39 minutes

FinTech Chain Limited (FTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02300.0000 (0.00%)
At close: 12:17PM AEDT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.02300.02300.02300.02300.0230-
02 Dec 20220.02300.02300.02300.02300.0230-
01 Dec 20220.02400.02400.02300.02300.023090,922
30 Nov 20220.02400.02400.02400.02400.0240-
29 Nov 20220.02500.02500.02400.02400.024091,135
28 Nov 20220.02600.02700.02600.02700.027020,369
25 Nov 20220.02500.02500.02500.02500.0250-
24 Nov 20220.02500.02500.02500.02500.0250-
23 Nov 20220.02500.02500.02500.02500.0250-
22 Nov 20220.02500.02500.02500.02500.025020,000
21 Nov 20220.02400.02400.02400.02400.0240-
18 Nov 20220.02400.02400.02400.02400.0240-
17 Nov 20220.02400.02400.02400.02400.024012,317
16 Nov 20220.02000.02000.02000.02000.0200-
15 Nov 20220.02000.02000.02000.02000.0200-
14 Nov 20220.02000.02000.02000.02000.0200-
11 Nov 20220.02000.02000.02000.02000.0200-
10 Nov 20220.02000.02000.02000.02000.0200-
09 Nov 20220.02000.02000.02000.02000.0200-
08 Nov 20220.02000.02000.02000.02000.0200-
07 Nov 20220.02000.02000.02000.02000.0200-
04 Nov 20220.02000.02000.02000.02000.0200-
03 Nov 20220.02000.02000.02000.02000.0200-
02 Nov 20220.02000.02000.02000.02000.0200-
01 Nov 20220.02000.02000.02000.02000.0200-
31 Oct 20220.02000.02000.02000.02000.0200-
28 Oct 20220.02000.02000.02000.02000.020074,150
27 Oct 20220.02000.02000.02000.02000.0200187
26 Oct 20220.02000.02000.02000.02000.0200-
25 Oct 20220.02000.02000.02000.02000.020034,335
24 Oct 20220.02500.02500.02500.02500.0250-
21 Oct 20220.02500.02500.02500.02500.0250160,832
20 Oct 20220.02500.02500.02500.02500.0250-
19 Oct 20220.02500.02500.02500.02500.0250-
18 Oct 20220.02500.02500.02500.02500.0250-
17 Oct 20220.02500.02500.02500.02500.0250-
14 Oct 20220.03000.03000.02500.02500.025090,000
13 Oct 20220.03000.03000.03000.03000.030029,340
12 Oct 20220.02500.02500.02500.02500.0250-
11 Oct 20220.02500.02500.02500.02500.0250-
10 Oct 20220.02500.02500.02500.02500.0250-
07 Oct 20220.02500.02500.02500.02500.0250-
06 Oct 20220.02500.02500.02500.02500.0250-
05 Oct 20220.02500.02500.02500.02500.0250-
04 Oct 20220.02500.02500.02500.02500.0250-
03 Oct 20220.02500.02500.02500.02500.0250-
30 Sept 20220.02500.02500.02500.02500.0250-
29 Sept 20220.02500.02500.02500.02500.0250-
28 Sept 20220.02500.02500.02500.02500.0250-
27 Sept 20220.02500.02500.02500.02500.0250-
26 Sept 20220.02500.02500.02500.02500.0250-
23 Sept 20220.02500.02500.02500.02500.02504,000
21 Sept 20220.02000.02000.02000.02000.0200-
20 Sept 20220.02000.02000.02000.02000.0200-
19 Sept 20220.02000.02000.02000.02000.0200-
16 Sept 20220.02000.02000.02000.02000.0200-
15 Sept 20220.02000.02000.02000.02000.0200-
14 Sept 20220.02000.02000.02000.02000.0200-
13 Sept 20220.02000.02000.02000.02000.0200987
12 Sept 20220.02000.02000.02000.02000.0200-
09 Sept 20220.02000.02000.02000.02000.020096,431
08 Sept 20220.02400.02400.02400.02400.0240415
07 Sept 20220.02500.02500.02500.02500.02503,154
06 Sept 20220.02500.02500.02500.02500.0250-
05 Sept 20220.02500.02500.02500.02500.0250-
02 Sept 20220.02500.02500.02500.02500.0250-
01 Sept 20220.02500.02500.02500.02500.0250-
31 Aug 20220.02500.02500.02500.02500.025016,073
30 Aug 20220.02500.02500.02500.02500.02506,710
29 Aug 20220.02500.02500.02500.02500.0250-
26 Aug 20220.02500.02500.02500.02500.0250-
25 Aug 20220.02500.02500.02500.02500.0250-
24 Aug 20220.02500.02500.02500.02500.0250-
23 Aug 20220.02500.02500.02500.02500.0250-
22 Aug 20220.02500.02500.02500.02500.0250-
19 Aug 20220.02500.02500.02500.02500.0250-
18 Aug 20220.02500.02500.02500.02500.0250-
17 Aug 20220.02500.02500.02500.02500.0250199
16 Aug 20220.02500.02500.02500.02500.0250-
15 Aug 20220.02500.02500.02500.02500.0250-
12 Aug 20220.02500.02500.02500.02500.0250-
11 Aug 20220.02500.02500.02500.02500.0250-
10 Aug 20220.02500.02500.02500.02500.0250-
09 Aug 20220.02500.02500.02500.02500.0250-
08 Aug 20220.02500.02500.02500.02500.0250-
05 Aug 20220.02500.02500.02500.02500.0250-
04 Aug 20220.02500.02500.02500.02500.0250-
03 Aug 20220.02500.02500.02500.02500.0250-
02 Aug 20220.02500.02500.02500.02500.0250-
01 Aug 20220.02500.02500.02500.02500.0250-
29 July 20220.02500.02500.02500.02500.0250-
28 July 20220.02400.02500.02400.02500.0250167,823
27 July 20220.02400.02400.02400.02400.02404,208
26 July 20220.02300.02300.02300.02300.0230-
25 July 20220.02300.02300.02300.02300.02303,150
22 July 20220.02500.02500.02300.02300.023087,666
21 July 20220.02300.02300.02300.02300.0230-
20 July 20220.02300.02300.02300.02300.0230-
19 July 20220.02300.02300.02300.02300.023020,000
18 July 20220.02300.02300.02300.02300.0230-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...