Australia Markets open in 8 hrs 57 mins

FinTech Chain Limited (FTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02500.0000 (0.00%)
At close: 01:13PM AEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022------
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-
15 July 20220.02300.02300.02300.02300.0230-
14 July 20220.02300.02300.02300.02300.0230-
13 July 20220.02300.02300.02300.02300.0230-
12 July 20220.02300.02300.02300.02300.02303,667
11 July 20220.02100.02100.02100.02100.0210-
08 July 20220.02100.02100.02100.02100.0210-
07 July 20220.02100.02100.02100.02100.0210-
06 July 20220.02100.02100.02100.02100.0210391
05 July 20220.02100.02100.02100.02100.021045,000
04 July 20220.02100.02100.02100.02100.0210-
01 July 20220.02100.02100.02100.02100.0210-
30 June 20220.02100.02100.02100.02100.0210110,000
29 June 20220.01800.02100.01800.02100.021078,697
28 June 20220.01900.01900.01800.01800.018020,147
27 June 20220.01900.01900.01900.01900.0190-
24 June 20220.01900.01900.01900.01900.0190-
23 June 20220.01900.01900.01900.01900.019012,308
22 June 20220.02000.02000.01900.01900.0190128,734
21 June 20220.02000.02000.02000.02000.0200-
20 June 20220.01900.02000.01900.02000.02005,238,713
17 June 20220.01900.01900.01900.01900.0190-
16 June 20220.02000.02000.01900.01900.01909,353
15 June 20220.01900.01900.01900.01900.019023,299
14 June 20220.01900.01900.01900.01900.019087,499
10 June 20220.01900.01900.01900.01900.0190-
09 June 20220.02600.02600.01800.01900.0190143,951
08 June 20220.02600.02600.02600.02600.0260-
07 June 20220.02600.02600.02600.02600.0260-
06 June 20220.02600.02600.02600.02600.0260-
03 June 20220.02800.03000.02600.02600.0260118,647
02 June 20220.02800.02800.02800.02800.0280-
01 June 20220.02800.02800.02800.02800.0280235,129
31 May 20220.03200.03200.03200.03200.032047,000
30 May 20220.03200.03200.03200.03200.0320-
27 May 20220.03200.03200.03200.03200.03201,204
26 May 20220.03300.03300.03300.03300.0330-
25 May 20220.03500.03500.03100.03300.0330106,379
24 May 20220.03700.03700.03700.03700.0370-
23 May 20220.03700.03700.03700.03700.0370-
20 May 20220.03700.03700.03700.03700.03701,488
19 May 20220.03600.03600.03600.03600.0360-
18 May 20220.03600.03600.03600.03600.0360-
17 May 20220.03600.03600.03600.03600.0360-
16 May 20220.03600.03600.03600.03600.0360-
13 May 20220.03600.03600.03600.03600.036012,500
12 May 20220.03500.03500.03500.03500.0350-
11 May 20220.03500.03500.03500.03500.0350-
10 May 20220.03500.03500.03500.03500.0350-
09 May 20220.03500.03500.03500.03500.035016,628
06 May 20220.03600.03600.03600.03600.03603,300
05 May 20220.03600.03600.03600.03600.0360-
04 May 20220.03600.03600.03600.03600.0360-
03 May 20220.03600.03600.03600.03600.0360-
02 May 20220.03800.03800.03600.03600.0360142,356
29 Apr 20220.03900.03900.03900.03900.039049,000
28 Apr 20220.04000.04000.03800.03800.038051,283
27 Apr 20220.04000.04000.03800.03800.0380126,307
26 Apr 20220.04000.04000.04000.04000.0400-
22 Apr 20220.04000.04000.04000.04000.0400-
21 Apr 20220.04000.04000.04000.04000.0400-
20 Apr 20220.04000.04000.04000.04000.0400-
19 Apr 20220.04000.04000.04000.04000.040026,228
14 Apr 20220.04000.04000.04000.04000.0400-
13 Apr 20220.04000.04000.04000.04000.040010,326
12 Apr 20220.04000.04000.04000.04000.0400-
11 Apr 20220.04100.04100.04000.04000.040020,198
08 Apr 20220.04100.04100.04100.04100.041056,000
07 Apr 20220.04500.04500.04500.04500.0450-
06 Apr 20220.04500.04500.04500.04500.0450-
05 Apr 20220.04500.04500.04500.04500.0450-
04 Apr 20220.04500.04500.04500.04500.045050,067
01 Apr 20220.04300.04300.04000.04000.0400131,514
31 Mar 20220.04300.04300.04300.04300.04301
30 Mar 20220.04300.04300.04300.04300.0430-
29 Mar 20220.04300.04300.04300.04300.0430-
28 Mar 20220.04300.04300.04300.04300.0430-
25 Mar 20220.04300.04300.04300.04300.0430-
24 Mar 20220.04300.04300.04300.04300.0430-
23 Mar 20220.04300.04300.04300.04300.0430-
22 Mar 20220.04300.04300.04300.04300.0430-
21 Mar 20220.04300.04300.04300.04300.0430-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...