Fatfish Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.011	0.011	0.011	0.011	0.011	500,000
2023-09-20	0.012	0.013	0.011	0.011	0.011	1,189,142
2023-09-19	0.011	0.011	0.011	0.011	0.011	1,033,165
2023-09-18	0.011	0.011	0.010	0.010	0.010	137,082
2023-09-15	0.011	0.011	0.010	0.011	0.011	534,248
2023-09-14	0.012	0.012	0.012	0.012	0.012	0
2023-09-13	0.012	0.012	0.012	0.012	0.012	9,000
2023-09-12	0.012	0.012	0.011	0.012	0.012	4,265,793
2023-09-11	0.011	0.011	0.011	0.011	0.011	124,492
2023-09-08	0.011	0.011	0.011	0.011	0.011	461,693
2023-09-07	0.012	0.012	0.012	0.012	0.012	23,000
2023-09-06	0.011	0.012	0.011	0.012	0.012	585,674
2023-09-05	0.011	0.011	0.011	0.011	0.011	10,000
2023-09-04	0.011	0.011	0.011	0.011	0.011	17,261
2023-09-01	0.012	0.012	0.012	0.012	0.012	991,824
2023-08-31	0.013	0.013	0.012	0.012	0.012	4,640,272
2023-08-30	0.014	0.014	0.012	0.013	0.013	2,446,399
2023-08-29	0.013	0.014	0.013	0.013	0.013	507,272
2023-08-28	0.014	0.015	0.013	0.013	0.013	635,011
2023-08-25	0.015	0.015	0.015	0.015	0.015	0
2023-08-24	0.015	0.015	0.015	0.015	0.015	278
2023-08-23	0.015	0.015	0.015	0.015	0.015	1,071,939
2023-08-22	0.015	0.015	0.014	0.015	0.015	963,526
2023-08-21	0.015	0.016	0.015	0.016	0.016	68,156
2023-08-18	0.015	0.015	0.015	0.015	0.015	0
2023-08-17	0.015	0.016	0.015	0.015	0.015	1,211,920
2023-08-16	0.016	0.017	0.016	0.017	0.017	90,861
2023-08-15	0.014	0.017	0.014	0.017	0.017	324,820
2023-08-14	0.016	0.017	0.016	0.017	0.017	198,604
2023-08-11	0.013	0.015	0.013	0.014	0.014	1,163,779
2023-08-10	0.014	0.014	0.013	0.013	0.013	1,405,190
2023-08-09	0.015	0.015	0.014	0.014	0.014	665,437
2023-08-08	0.016	0.016	0.015	0.015	0.015	66,427
2023-08-07	0.016	0.016	0.015	0.016	0.016	928,484
2023-08-04	0.016	0.016	0.016	0.016	0.016	35,369
2023-08-03	0.016	0.016	0.016	0.016	0.016	235,013
2023-08-02	0.016	0.017	0.016	0.017	0.017	828,375
2023-08-01	0.016	0.016	0.015	0.015	0.015	64,584
2023-07-31	0.016	0.016	0.016	0.016	0.016	313,075
2023-07-28	0.016	0.017	0.016	0.017	0.017	93,307
2023-07-27	0.016	0.016	0.016	0.016	0.016	705,837
2023-07-26	0.015	0.015	0.015	0.015	0.015	14,000
2023-07-25	0.016	0.016	0.015	0.015	0.015	1,118,068
2023-07-24	0.017	0.017	0.016	0.016	0.016	598,273
2023-07-21	0.017	0.017	0.017	0.017	0.017	494,345
2023-07-20	0.016	0.016	0.016	0.016	0.016	53,032
2023-07-19	0.016	0.018	0.016	0.016	0.016	61,653
2023-07-18	0.019	0.019	0.016	0.018	0.018	758,149
2023-07-17	0.017	0.019	0.016	0.019	0.019	188,867
2023-07-14	0.015	0.020	0.015	0.015	0.015	1,632,407
2023-07-13	0.015	0.015	0.015	0.015	0.015	21,087
2023-07-12	0.015	0.015	0.015	0.015	0.015	392,781
2023-07-11	0.015	0.015	0.014	0.014	0.014	153,676
2023-07-10	0.016	0.016	0.016	0.016	0.016	250
2023-07-07	0.014	0.016	0.014	0.016	0.016	142,179
2023-07-06	0.014	0.015	0.014	0.014	0.014	722,704
2023-07-05	0.015	0.015	0.015	0.015	0.015	0
2023-07-04	0.015	0.015	0.014	0.015	0.015	1,000,079
2023-07-03	0.014	0.015	0.014	0.015	0.015	414,635
2023-06-30	0.014	0.014	0.013	0.013	0.013	1,543,476

← NewerPage 14 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.