Australia markets closed

Firetail Resources Limited (FTL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2400-0.0100 (-4.00%)
At close: 04:10PM AEST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20220.25500.25500.24000.24000.240044,740
16 Aug 20220.25500.25500.25000.25000.250079,924
15 Aug 20220.26000.26000.25000.25500.2550106,070
12 Aug 20220.25500.26000.25500.25500.2550115,246
11 Aug 20220.24500.25500.24500.25500.255050,279
10 Aug 20220.25000.25000.24000.24000.2400254,290
09 Aug 20220.26000.26500.25000.25000.2500448,111
08 Aug 20220.25000.26500.25000.25500.2550390,876
05 Aug 20220.24500.25000.23000.23500.2350374,399
04 Aug 20220.24000.25000.24000.25000.250066,355
03 Aug 20220.23500.23500.23500.23500.23509,499
02 Aug 20220.24500.24500.23500.23500.235061,825
01 Aug 20220.26500.27000.24000.24000.2400149,058
29 July 20220.27500.29500.25500.26000.2600189,088
28 July 20220.30500.30500.26500.27000.2700545,011
27 July 20220.24500.30000.24500.30000.3000376,396
26 July 20220.25500.25500.25500.25500.2550-
25 July 20220.23500.25500.23500.25500.2550151,438
22 July 20220.24000.24000.23500.23500.235066,864
21 July 20220.23500.24000.23000.23500.2350183,974
20 July 20220.23000.24000.21500.22000.2200246,267
19 July 20220.21000.21000.21000.21000.21003,049
18 July 20220.22000.22000.20500.21000.2100175,254
15 July 20220.20000.20000.20000.20000.200038,933
14 July 20220.22500.22500.20000.20000.200041,675
13 July 20220.22500.22500.22500.22500.2250-
12 July 20220.21500.23000.21500.22500.2250100,480
11 July 20220.23000.23000.20500.20500.205053,814
08 July 20220.23500.23500.23000.23500.235089,311
07 July 20220.25000.25500.22500.22500.2250220,744
06 July 20220.24500.27500.24500.25000.250072,399
05 July 20220.24500.24500.24000.24500.2450105,949
04 July 20220.25000.26000.24500.24500.2450110,931
01 July 20220.23000.25000.23000.25000.250010,836
30 June 20220.24000.25500.22500.25500.2550194,760
29 June 20220.27000.27000.25000.25000.250044,279
28 June 20220.27000.27500.27000.27500.275016,934
27 June 20220.27000.27500.26000.27000.2700126,406
24 June 20220.25000.27500.25000.27500.275065,342
23 June 20220.27500.27500.25500.25500.255042,340
22 June 20220.29000.29500.28500.28500.285042,010
21 June 20220.29500.30000.29000.29000.290078,037
20 June 20220.30000.30000.27500.27500.2750136,523
17 June 20220.30500.31000.29250.30500.3050591,495
16 June 20220.31000.32000.30500.32000.3200157,064
15 June 20220.32500.32500.30000.30000.300096,617
14 June 20220.34000.34000.30500.32500.3250261,193
10 June 20220.32500.34500.32000.34500.3450436,561
09 June 20220.36000.36500.33000.34500.3450156,748
08 June 20220.36500.36500.36000.36000.360052,590
07 June 20220.37500.39000.36000.36500.3650468,482
06 June 20220.32000.39000.32000.36000.3600935,687
03 June 20220.31000.31000.30000.30000.3000167,210
02 June 20220.31500.31500.30500.30500.305026,772
01 June 20220.33000.33000.30500.30500.3050258,971
31 May 20220.33500.33500.32500.33000.330052,755
30 May 20220.34000.34000.33000.33000.330083,006
27 May 20220.34000.34000.34000.34000.340070,000
26 May 20220.33000.36000.33000.34500.345091,888
25 May 20220.33000.34000.32500.34000.3400105,119
24 May 20220.32000.33000.32000.32500.325036,223
23 May 20220.33000.33000.32000.32000.3200164,486
20 May 20220.32750.33000.31500.32000.3200147,985
19 May 20220.31000.32500.31000.32500.3250265,466
18 May 20220.31000.34000.31000.32500.3250177,846
17 May 20220.32000.32000.31500.31500.31508,000
16 May 20220.33000.33000.30500.30500.3050289,978
13 May 20220.31500.33000.31500.31500.3150470,980
12 May 20220.34000.36000.33500.33500.3350359,482
11 May 20220.34500.34500.34500.34500.345051,630
10 May 20220.35500.35500.32000.33500.3350755,204
09 May 20220.37500.37500.35000.36500.3650567,690
06 May 20220.37000.38000.37000.37000.3700394,996
05 May 20220.37000.39000.37000.39000.3900463,690
04 May 20220.41000.41000.36000.37000.37001,095,120
03 May 20220.42000.43000.40000.40500.4050710,700
02 May 20220.39000.42000.39000.41000.41002,109,584
29 Apr 20220.37500.40500.36000.40500.40501,358,439
28 Apr 20220.37000.38500.36500.37500.3750859,348
27 Apr 20220.38000.38000.36500.37000.3700461,144
26 Apr 20220.38500.38500.36500.37500.3750810,667
22 Apr 20220.36500.40000.36500.40000.4000735,722
21 Apr 20220.39000.39500.34500.36500.36502,062,104
20 Apr 20220.40500.40500.38500.39500.3950405,451
19 Apr 20220.41000.42000.39000.40500.40501,472,595
14 Apr 20220.38500.45000.38500.40500.40503,153,973
13 Apr 20220.29500.38500.28500.36500.36505,302,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.