Fatfish Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.014	0.014	0.012	0.013	0.013	807,869
2024-06-07	0.013	0.014	0.013	0.014	0.014	1,088,252
2024-06-06	0.012	0.013	0.012	0.013	0.013	236,070
2024-06-05	0.012	0.013	0.012	0.012	0.012	1,335,116
2024-06-04	0.012	0.013	0.012	0.012	0.012	287,796
2024-06-03	0.014	0.014	0.013	0.013	0.013	3,341,017
2024-05-31	0.014	0.014	0.013	0.014	0.014	132,020
2024-05-30	0.013	0.014	0.013	0.013	0.013	2,197,768
2024-05-29	0.014	0.015	0.013	0.013	0.013	5,153,516
2024-05-28	0.014	0.014	0.013	0.013	0.013	904,537
2024-05-27	0.014	0.015	0.013	0.013	0.013	1,256,399
2024-05-24	0.014	0.014	0.013	0.014	0.014	383,371
2024-05-23	0.014	0.015	0.014	0.014	0.014	2,042,468
2024-05-22	0.014	0.014	0.013	0.013	0.013	2,611,523
2024-05-21	0.016	0.016	0.014	0.014	0.014	2,057,417
2024-05-20	0.014	0.015	0.014	0.015	0.015	1,564,921
2024-05-17	0.014	0.015	0.014	0.015	0.015	673,488
2024-05-16	0.014	0.014	0.014	0.014	0.014	323,318
2024-05-15	0.014	0.015	0.014	0.015	0.015	1,735,960
2024-05-14	0.016	0.017	0.015	0.015	0.015	6,283,162
2024-05-13	0.014	0.014	0.013	0.014	0.014	1,141,189
2024-05-10	0.015	0.015	0.014	0.014	0.014	228,074
2024-05-09	0.014	0.014	0.014	0.014	0.014	1,426,576
2024-05-08	0.016	0.018	0.015	0.015	0.015	7,512,411
2024-05-07	0.016	0.016	0.015	0.015	0.015	3,115,152
2024-05-06	0.016	0.016	0.016	0.016	0.016	1,632,233
2024-05-03	0.016	0.017	0.015	0.017	0.017	1,322,498
2024-05-02	0.017	0.017	0.016	0.017	0.017	969,857
2024-05-01	0.017	0.017	0.016	0.017	0.017	2,772,184
2024-04-30	0.018	0.018	0.017	0.017	0.017	2,408,715
2024-04-29	0.018	0.018	0.017	0.017	0.017	10,733
2024-04-26	0.018	0.018	0.017	0.017	0.017	2,515,011
2024-04-24	0.019	0.019	0.018	0.019	0.019	3,403,148
2024-04-23	0.020	0.020	0.018	0.018	0.018	916,652
2024-04-22	0.018	0.020	0.018	0.020	0.020	560,516
2024-04-19	0.019	0.020	0.019	0.019	0.019	2,278,482
2024-04-18	0.021	0.021	0.019	0.019	0.019	809,936
2024-04-17	0.021	0.021	0.020	0.021	0.021	1,121,163
2024-04-16	0.021	0.021	0.020	0.021	0.021	1,643,985
2024-04-15	0.021	0.021	0.020	0.021	0.021	1,967,196
2024-04-12	0.022	0.022	0.021	0.021	0.021	2,905,124
2024-04-11	0.024	0.025	0.022	0.022	0.022	18,131,425
2024-04-10	0.021	0.021	0.020	0.020	0.020	1,984,117
2024-04-09	0.021	0.021	0.020	0.021	0.021	4,845,681
2024-04-08	0.021	0.022	0.021	0.021	0.021	2,232,702
2024-04-05	0.020	0.020	0.020	0.020	0.020	1,309,132
2024-04-04	0.019	0.021	0.018	0.021	0.021	1,774,960
2024-04-03	0.020	0.020	0.018	0.019	0.019	2,863,019
2024-04-02	0.021	0.022	0.018	0.019	0.019	5,849,778
2024-03-28	0.022	0.022	0.021	0.021	0.021	1,966,828
2024-03-27	0.022	0.022	0.021	0.022	0.022	2,282,082
2024-03-26	0.023	0.023	0.021	0.022	0.022	1,801,611
2024-03-25	0.026	0.026	0.022	0.022	0.022	3,411,660
2024-03-22	0.024	0.027	0.024	0.025	0.025	7,713,332
2024-03-21	0.023	0.024	0.022	0.024	0.024	2,029,650
2024-03-20	0.022	0.024	0.020	0.023	0.023	5,101,034
2024-03-19	0.025	0.025	0.023	0.023	0.023	1,983,397
2024-03-18	0.026	0.026	0.024	0.025	0.025	4,392,224
2024-03-15	0.026	0.026	0.025	0.025	0.025	3,990,968
2024-03-14	0.026	0.027	0.026	0.027	0.027	2,178,928

← NewerPage 11 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.