Fatfish Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.027	0.028	0.026	0.026	0.026	6,117,033
2024-03-12	0.029	0.029	0.027	0.027	0.027	3,653,691
2024-03-11	0.028	0.029	0.028	0.028	0.028	2,430,604
2024-03-08	0.029	0.029	0.028	0.028	0.028	8,235,094
2024-03-07	0.028	0.030	0.028	0.028	0.028	6,152,726
2024-03-06	0.028	0.031	0.028	0.028	0.028	15,256,664
2024-03-05	0.027	0.028	0.026	0.027	0.027	6,573,045
2024-03-04	0.026	0.028	0.024	0.027	0.027	14,623,254
2024-03-01	0.029	0.029	0.026	0.026	0.026	10,443,655
2024-02-29	0.029	0.031	0.028	0.029	0.029	7,841,256
2024-02-28	0.028	0.031	0.028	0.029	0.029	19,805,864
2024-02-27	0.032	0.032	0.028	0.028	0.028	17,194,015
2024-02-26	0.035	0.036	0.031	0.032	0.032	26,558,968
2024-02-23	0.030	0.035	0.030	0.035	0.035	36,075,183
2024-02-22	0.029	0.031	0.028	0.029	0.029	15,337,754
2024-02-21	0.027	0.032	0.027	0.029	0.029	31,668,536
2024-02-20	0.025	0.031	0.025	0.028	0.028	24,714,256
2024-02-19	0.026	0.026	0.025	0.025	0.025	2,287,003
2024-02-16	0.025	0.027	0.025	0.026	0.026	4,152,001
2024-02-15	0.026	0.027	0.022	0.025	0.025	8,738,793
2024-02-14	0.027	0.028	0.026	0.026	0.026	2,846,775
2024-02-13	0.030	0.030	0.027	0.027	0.027	8,589,421
2024-02-12	0.029	0.030	0.029	0.029	0.029	5,239,880
2024-02-09	0.030	0.031	0.029	0.030	0.030	4,738,835
2024-02-08	0.031	0.033	0.029	0.029	0.029	14,227,581
2024-02-07	0.026	0.031	0.026	0.030	0.030	13,691,152
2024-02-06	0.027	0.028	0.025	0.026	0.026	13,055,455
2024-02-05	0.028	0.029	0.026	0.027	0.027	10,782,803
2024-02-02	0.029	0.029	0.027	0.029	0.029	19,963,707
2024-02-01	0.031	0.031	0.028	0.029	0.029	11,515,646
2024-01-31	0.031	0.033	0.031	0.031	0.031	21,074,017
2024-01-30	0.029	0.032	0.029	0.030	0.030	42,815,826
2024-01-29	0.036	0.038	0.028	0.029	0.029	34,648,668
2024-01-25	0.041	0.045	0.034	0.036	0.036	37,324,546
2024-01-24	0.049	0.050	0.040	0.040	0.040	50,871,638
2024-01-23	0.045	0.051	0.044	0.050	0.050	25,190,295
2024-01-22	0.048	0.048	0.043	0.043	0.043	12,493,521
2024-01-19	0.049	0.049	0.045	0.046	0.046	16,075,965
2024-01-18	0.042	0.048	0.041	0.047	0.047	26,474,085
2024-01-17	0.041	0.044	0.040	0.042	0.042	37,554,781
2024-01-16	0.035	0.040	0.035	0.039	0.039	17,628,056
2024-01-15	0.034	0.035	0.032	0.033	0.033	2,208,298
2024-01-12	0.037	0.038	0.032	0.035	0.035	23,200,184
2024-01-11	0.037	0.040	0.033	0.036	0.036	28,424,355
2024-01-10	0.031	0.040	0.028	0.040	0.040	33,809,735
2024-01-09	0.033	0.034	0.031	0.031	0.031	13,562,450
2024-01-08	0.029	0.033	0.028	0.032	0.032	28,684,761
2024-01-05	0.024	0.029	0.023	0.028	0.028	24,187,311
2024-01-04	0.020	0.025	0.020	0.023	0.023	17,519,646
2024-01-03	0.019	0.020	0.018	0.020	0.020	4,256,302
2024-01-02	0.017	0.018	0.016	0.018	0.018	7,206,968
2023-12-29	0.016	0.017	0.015	0.017	0.017	2,583,570
2023-12-28	0.016	0.016	0.016	0.016	0.016	3,696,196
2023-12-27	0.014	0.016	0.014	0.016	0.016	9,939,239
2023-12-22	0.013	0.014	0.013	0.013	0.013	688,740
2023-12-21	0.014	0.016	0.013	0.013	0.013	31,381,362
2023-12-20	0.014	0.014	0.014	0.014	0.014	0
2023-12-19	0.014	0.014	0.014	0.014	0.014	0
2023-12-18	0.013	0.014	0.012	0.014	0.014	9,528,475
2023-12-15	0.012	0.013	0.012	0.012	0.012	3,755,196

← NewerPage 12 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.