Australia markets close in 1 hour 1 minute

Fertoz Limited (FTZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05000.0000 (0.00%)
As of 10:12AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 May 20210.05000.05000.05000.05000.050022,142
10 May 20210.05000.05000.05000.05000.050050,000
07 May 20210.05000.05000.05000.05000.050013,000
06 May 20210.05200.05200.05000.05000.0500111,207
05 May 20210.05000.05000.05000.05000.050013,793
04 May 20210.05000.05000.05000.05000.0500-
03 May 20210.05000.05000.05000.05000.0500-
30 Apr 20210.05300.05300.05000.05000.0500355,725
29 Apr 20210.05300.05300.05300.05300.0530-
28 Apr 20210.05300.05300.05300.05300.053020,756
27 Apr 20210.05300.05300.05300.05300.0530213,069
26 Apr 20210.05200.05200.05200.05200.052060,000
23 Apr 20210.05000.05200.05000.05200.0520260,233
22 Apr 20210.05200.05200.05200.05200.052060,000
21 Apr 20210.05200.05200.05200.05200.05202,062
20 Apr 20210.05100.05100.05000.05000.0500132,197
19 Apr 20210.05200.05200.05200.05200.052099,443
16 Apr 20210.05200.05200.05200.05200.052070,557
15 Apr 20210.05000.05000.05000.05000.050093,772
14 Apr 20210.05000.05000.04900.04900.0490100,000
13 Apr 20210.05000.05000.05000.05000.0500-
12 Apr 20210.05100.05100.05000.05000.0500951,067
09 Apr 20210.05200.05500.04900.05000.0500948,934
08 Apr 20210.05700.05700.05000.05200.0520714,038
07 Apr 20210.06000.06000.06000.06000.0600-
06 Apr 20210.06000.06000.06000.06000.060050,000
01 Apr 20210.06600.06600.06200.06200.0620427,500
31 Mar 20210.07000.07000.07000.07000.070020,902
30 Mar 20210.06600.06600.06500.06500.065082,519
29 Mar 20210.06500.06500.06500.06500.065012,857
26 Mar 20210.07000.07000.07000.07000.070010,200
25 Mar 20210.07000.07100.07000.07100.071034,225
24 Mar 20210.06400.06400.06100.06400.0640113,645
23 Mar 20210.07000.07000.06100.06500.0650503,680
22 Mar 20210.06500.09000.06500.07300.0730966,443
19 Mar 20210.06500.06500.06500.06500.0650-
18 Mar 20210.06500.06500.06500.06500.0650-
17 Mar 20210.06500.06500.06500.06500.0650-
16 Mar 20210.06400.06500.06400.06500.065050,000
15 Mar 20210.06500.06500.06500.06500.0650-
12 Mar 20210.06500.06500.06500.06500.0650100,000
11 Mar 20210.06500.06500.06500.06500.065075,000
10 Mar 20210.06220.06220.06220.06220.0622-
09 Mar 20210.06030.06320.06030.06220.062227,532
08 Mar 20210.06320.06320.06320.06320.063210,538
05 Mar 20210.06320.06320.06320.06320.0632-
04 Mar 20210.06320.06320.06320.06320.0632-
03 Mar 20210.06320.06320.06320.06320.063277,823
02 Mar 20210.06220.06320.06220.06320.0632154,216
01 Mar 20210.06810.06810.06810.06810.0681-
26 Feb 20210.06810.06810.06810.06810.0681-
25 Feb 20210.06810.06810.06810.06810.0681404
24 Feb 20210.06810.06810.06810.06810.0681-
23 Feb 20210.07000.07000.07000.07000.0700-
22 Feb 20210.07000.07000.07000.07000.0700-
19 Feb 20210.07000.07000.07000.07000.0700-
18 Feb 20210.07000.07000.07000.07000.0700-
17 Feb 20210.07000.07000.07000.07000.070010,000
16 Feb 20210.05500.05500.05300.05300.053025,000
15 Feb 20210.05500.05500.05500.05500.0550-
12 Feb 20210.05500.05500.05500.05500.0550-
11 Feb 20210.05500.05500.05500.05500.0550273,107
10 Feb 20210.05500.05500.05500.05500.055028,314
09 Feb 20210.05500.05500.05500.05500.0550325,000
08 Feb 20210.05100.05100.05100.05100.0510-
05 Feb 20210.05100.05100.05100.05100.051020,000
04 Feb 20210.05100.05300.05100.05300.053036,779
03 Feb 20210.05100.05100.05100.05100.0510-
02 Feb 20210.05100.05100.05100.05100.0510-
01 Feb 20210.05200.05200.05100.05100.051038,404
29 Jan 20210.05000.05000.05000.05000.0500-
28 Jan 20210.05000.05000.05000.05000.05006,000
27 Jan 20210.05000.05000.05000.05000.050011,000
25 Jan 20210.05000.05000.05000.05000.0500-
22 Jan 20210.05000.05000.05000.05000.050023,000
21 Jan 20210.05100.05100.05000.05000.050050,000
20 Jan 20210.05000.05000.05000.05000.050085,000
19 Jan 20210.05000.05500.05000.05400.0540118,520
18 Jan 20210.05700.05700.05300.05300.053063,773
15 Jan 20210.06000.06000.06000.06000.0600100,000
14 Jan 20210.06500.06500.06500.06500.0650-
13 Jan 20210.06500.06500.06500.06500.0650-
12 Jan 20210.06000.06500.06000.06500.065041,250
11 Jan 20210.06000.06000.06000.06000.0600-
08 Jan 20210.06000.06000.06000.06000.0600-
07 Jan 20210.06000.06000.06000.06000.06008,500
06 Jan 20210.06000.06000.06000.06000.0600-
05 Jan 20210.06000.06000.06000.06000.06003,044
04 Jan 20210.06500.06500.06000.06000.0600101,812
31 Dec 20200.06000.06000.06000.06000.0600-
30 Dec 20200.06000.06000.06000.06000.0600-
29 Dec 20200.06000.06000.06000.06000.0600-
24 Dec 20200.06000.06000.06000.06000.0600-
23 Dec 20200.06000.06000.06000.06000.0600-
22 Dec 20200.06000.06000.06000.06000.060020,000
21 Dec 20200.05800.05800.05000.05500.0550134,004
18 Dec 20200.06500.06500.06500.06500.06503,000
17 Dec 20200.06000.06100.06000.06000.0600212,741
16 Dec 20200.06100.06100.06100.06100.061060,000
15 Dec 20200.06200.06200.06200.06200.062040,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...