Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

FinTech Chain Limited (FTC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

0.0000

(0.00%)

At close: 12:38PM AEDT

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	32,570
21 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
17 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	27,944
15 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	172,056
14 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
06 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	7,036
03 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	20
02 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2
31 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	7,729
10 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	13,659
09 Oct 2023	0.0140	0.0140	0.0140	0.0140	0.0140	23,106
06 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	29,110
05 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	18,000
03 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	736
02 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
29 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	54,054
22 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Sept 2023	0.0160	0.0160	0.0130	0.0130	0.0130	170,266
08 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	66,604
05 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	62
04 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	30,000
01 Sept 2023	0.0160	0.0160	0.0150	0.0150	0.0150	10,000
31 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	249
28 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	3,000
23 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	2,551
10 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Aug 2023	0.0150	0.0160	0.0150	0.0160	0.0160	16,306
03 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	21,784
01 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
28 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,763
27 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
26 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	690
25 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,203.54+1,053.77(+1.81%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

FinTech Chain Limited (FTC.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,203.54
+1,053.77(+1.81%)