Futuris Company (FTRS)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0299

0.0000

(0.00%)

As of 09:32AM EDT. Market open.

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2024	0.0299	0.0299	0.0299	0.0299	0.0299	543
24 June 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,000
21 June 2024	0.0275	0.0275	0.0230	0.0230	0.0230	5,008
20 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 June 2024	0.0288	0.0299	0.0250	0.0250	0.0250	5,000
14 June 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
13 June 2024	0.0299	0.0299	0.0299	0.0299	0.0299	4,934
12 June 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
11 June 2024	0.0261	0.0272	0.0261	0.0272	0.0272	13,500
10 June 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
07 June 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
06 June 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
05 June 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
04 June 2024	0.0223	0.0223	0.0223	0.0223	0.0223	362
03 June 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
31 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
30 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
29 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
28 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	500
24 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
23 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	166
22 May 2024	0.0255	0.0255	0.0255	0.0255	0.0255	300
21 May 2024	0.0258	0.0258	0.0258	0.0258	0.0258	3,000
20 May 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
17 May 2024	0.0258	0.0258	0.0258	0.0258	0.0258	450
16 May 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
15 May 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
14 May 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
13 May 2024	0.0278	0.0278	0.0278	0.0278	0.0278	7,000
10 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	166
08 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
07 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
06 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
03 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
02 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
01 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
30 Apr 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
29 Apr 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
26 Apr 2024	0.0299	0.0299	0.0299	0.0299	0.0299	7,500
25 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
24 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
23 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
22 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
19 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
18 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
17 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	500
16 Apr 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
15 Apr 2024	0.0271	0.0271	0.0213	0.0213	0.0213	20,000
12 Apr 2024	0.0286	0.0286	0.0286	0.0286	0.0286	9,950
11 Apr 2024	0.0281	0.0281	0.0281	0.0281	0.0281	-
10 Apr 2024	0.0281	0.0281	0.0281	0.0281	0.0281	150
09 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
01 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
28 Mar 2024	0.0300	0.0300	0.0286	0.0286	0.0286	1,700
27 Mar 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
26 Mar 2024	0.0320	0.0320	0.0231	0.0231	0.0231	34,450
25 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	500
22 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
21 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
20 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	500
19 Mar 2024	0.0422	0.0422	0.0422	0.0422	0.0422	-
18 Mar 2024	0.0422	0.0422	0.0422	0.0422	0.0422	100
15 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
14 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
13 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
12 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
11 Mar 2024	0.0400	0.0490	0.0400	0.0469	0.0469	24,534
08 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
07 Mar 2024	0.0288	0.0300	0.0280	0.0280	0.0280	41,342
06 Mar 2024	0.0289	0.0289	0.0210	0.0210	0.0210	32,600
05 Mar 2024	0.0269	0.0269	0.0269	0.0269	0.0269	100
04 Mar 2024	0.0289	0.0289	0.0289	0.0289	0.0289	100
01 Mar 2024	0.0279	0.0290	0.0279	0.0290	0.0290	2,000
29 Feb 2024	0.0215	0.0290	0.0215	0.0240	0.0240	6,100
28 Feb 2024	0.0239	0.0290	0.0239	0.0290	0.0290	2,000
27 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
26 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,000
23 Feb 2024	0.0220	0.0249	0.0220	0.0249	0.0249	6,000
22 Feb 2024	0.0220	0.0235	0.0220	0.0235	0.0235	13,333
21 Feb 2024	0.0184	0.0190	0.0184	0.0190	0.0190	29,300
20 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
16 Feb 2024	0.0201	0.0220	0.0201	0.0220	0.0220	13,000
15 Feb 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
14 Feb 2024	0.0249	0.0249	0.0249	0.0249	0.0249	1,066
13 Feb 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
12 Feb 2024	0.0249	0.0249	0.0201	0.0249	0.0249	5,757
09 Feb 2024	0.0201	0.0201	0.0201	0.0201	0.0201	30,600
08 Feb 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
07 Feb 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
06 Feb 2024	0.0245	0.0245	0.0245	0.0245	0.0245	1,000
05 Feb 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
02 Feb 2024	0.0201	0.0201	0.0201	0.0201	0.0201	422
01 Feb 2024	0.0216	0.0245	0.0216	0.0245	0.0245	4,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.90-54.00(-0.67%)

AUD/USD0.6650+0.0000(+0.00%)

ASX 2007,783.00-55.80(-0.71%)

OIL80.33-0.50(-0.62%)

GOLD2,310.40-20.40(-0.88%)

Bitcoin AUD92,839.66-24.80(-0.03%)

Futuris Company (FTRS)

ALL ORDS
8,022.90
-54.00(-0.67%)

AUD/USD
0.6650
+0.0000(+0.00%)

ASX 200
7,783.00
-55.80(-0.71%)

OIL
80.33
-0.50(-0.62%)

GOLD
2,310.40
-20.40(-0.88%)

Bitcoin AUD
92,839.66
-24.80(-0.03%)