News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

FinTech Chain Limited (FTC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 01:13PM AEST

Time period:

11 Aug 2021 - 11 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	-	-	-	-	-	-
10 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 July 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 July 2022	0.0240	0.0250	0.0240	0.0250	0.0250	167,823
27 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	4,208
26 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
25 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	3,150
22 July 2022	0.0250	0.0250	0.0230	0.0230	0.0230	87,666
21 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
20 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	20,000
18 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
15 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
14 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
13 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	3,667
11 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
07 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
06 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	391
05 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	45,000
04 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
01 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
30 June 2022	0.0210	0.0210	0.0210	0.0210	0.0210	110,000
29 June 2022	0.0180	0.0210	0.0180	0.0210	0.0210	78,697
28 June 2022	0.0190	0.0190	0.0180	0.0180	0.0180	20,147
27 June 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
24 June 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 June 2022	0.0190	0.0190	0.0190	0.0190	0.0190	12,308
22 June 2022	0.0200	0.0200	0.0190	0.0190	0.0190	128,734
21 June 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 June 2022	0.0190	0.0200	0.0190	0.0200	0.0200	5,238,713
17 June 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 June 2022	0.0200	0.0200	0.0190	0.0190	0.0190	9,353
15 June 2022	0.0190	0.0190	0.0190	0.0190	0.0190	23,299
14 June 2022	0.0190	0.0190	0.0190	0.0190	0.0190	87,499
10 June 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 June 2022	0.0260	0.0260	0.0180	0.0190	0.0190	143,951
08 June 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 June 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 June 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
03 June 2022	0.0280	0.0300	0.0260	0.0260	0.0260	118,647
02 June 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
01 June 2022	0.0280	0.0280	0.0280	0.0280	0.0280	235,129
31 May 2022	0.0320	0.0320	0.0320	0.0320	0.0320	47,000
30 May 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
27 May 2022	0.0320	0.0320	0.0320	0.0320	0.0320	1,204
26 May 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
25 May 2022	0.0350	0.0350	0.0310	0.0330	0.0330	106,379
24 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
23 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
20 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	1,488
19 May 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
18 May 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
17 May 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
16 May 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
13 May 2022	0.0360	0.0360	0.0360	0.0360	0.0360	12,500
12 May 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
11 May 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
10 May 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
09 May 2022	0.0350	0.0350	0.0350	0.0350	0.0350	16,628
06 May 2022	0.0360	0.0360	0.0360	0.0360	0.0360	3,300
05 May 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
04 May 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
03 May 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
02 May 2022	0.0380	0.0380	0.0360	0.0360	0.0360	142,356
29 Apr 2022	0.0390	0.0390	0.0390	0.0390	0.0390	49,000
28 Apr 2022	0.0400	0.0400	0.0380	0.0380	0.0380	51,283
27 Apr 2022	0.0400	0.0400	0.0380	0.0380	0.0380	126,307
26 Apr 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Apr 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 Apr 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Apr 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 Apr 2022	0.0400	0.0400	0.0400	0.0400	0.0400	26,228
14 Apr 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Apr 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,326
12 Apr 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Apr 2022	0.0410	0.0410	0.0400	0.0400	0.0400	20,198
08 Apr 2022	0.0410	0.0410	0.0410	0.0410	0.0410	56,000
07 Apr 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
06 Apr 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
05 Apr 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
04 Apr 2022	0.0450	0.0450	0.0450	0.0450	0.0450	50,067
01 Apr 2022	0.0430	0.0430	0.0400	0.0400	0.0400	131,514
31 Mar 2022	0.0430	0.0430	0.0430	0.0430	0.0430	1
30 Mar 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
29 Mar 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
28 Mar 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
25 Mar 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
24 Mar 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
23 Mar 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
22 Mar 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
21 Mar 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.70-39.90(-0.55%)

AUD/USD0.7098+0.0131(+1.8774%)

ASX 2006,992.70-37.10(-0.53%)

OIL88.47-2.03(-2.24%)

GOLD1,816.90+4.60(+0.25%)

BTC-AUD33,815.25+1,058.64(+3.23%)

News that makes you smarter and richer... For free.

FinTech Chain Limited (FTC.AX)

ALL ORDS
7,238.70
-39.90(-0.55%)

AUD/USD
0.7098
+0.0131(+1.8774%)

ASX 200
6,992.70
-37.10(-0.53%)

OIL
88.47
-2.03(-2.24%)

GOLD
1,816.90
+4.60(+0.25%)

BTC-AUD
33,815.25
+1,058.64(+3.23%)