Fatfish Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.015	0.015	0.014	0.014	0.014	144,946
2023-03-31	0.015	0.015	0.014	0.015	0.015	95,112
2023-03-30	0.015	0.015	0.014	0.014	0.014	502,769
2023-03-29	0.016	0.016	0.015	0.015	0.015	95,000
2023-03-28	0.016	0.016	0.015	0.016	0.016	309,414
2023-03-27	0.014	0.015	0.014	0.014	0.014	32,118,863
2023-03-24	0.014	0.015	0.014	0.014	0.014	691,255
2023-03-23	0.015	0.015	0.014	0.014	0.014	971,812
2023-03-22	0.015	0.016	0.015	0.015	0.015	663,989
2023-03-21	0.015	0.015	0.015	0.015	0.015	20,000
2023-03-20	0.015	0.017	0.014	0.014	0.014	572,862
2023-03-17	0.015	0.015	0.014	0.014	0.014	1,003,373
2023-03-16	0.015	0.015	0.013	0.015	0.015	2,042,645
2023-03-15	0.016	0.016	0.016	0.016	0.016	1,143,765
2023-03-14	0.016	0.016	0.016	0.016	0.016	50,000
2023-03-13	0.016	0.016	0.016	0.016	0.016	29,508
2023-03-10	0.017	0.017	0.016	0.016	0.016	32,516,581
2023-03-09	0.017	0.017	0.017	0.017	0.017	450,000
2023-03-08	0.017	0.017	0.017	0.017	0.017	228,277
2023-03-07	0.017	0.018	0.017	0.018	0.018	374,896
2023-03-06	0.018	0.018	0.017	0.017	0.017	810,789
2023-03-03	0.018	0.018	0.018	0.018	0.018	416
2023-03-02	0.017	0.020	0.017	0.018	0.018	251,945
2023-03-01	0.018	0.018	0.017	0.017	0.017	212,179
2023-02-28	0.018	0.018	0.018	0.018	0.018	120,000
2023-02-27	0.018	0.018	0.018	0.018	0.018	115,000
2023-02-24	0.019	0.019	0.018	0.018	0.018	1,493,757
2023-02-23	0.020	0.020	0.019	0.019	0.019	1,455,265
2023-02-22	0.019	0.019	0.019	0.019	0.019	100,000
2023-02-21	0.019	0.020	0.019	0.020	0.020	372,916
2023-02-20	0.020	0.021	0.019	0.020	0.020	1,195,211
2023-02-17	0.019	0.019	0.019	0.019	0.019	0
2023-02-16	0.019	0.019	0.019	0.019	0.019	0
2023-02-15	0.019	0.019	0.019	0.019	0.019	40,000
2023-02-14	0.020	0.021	0.020	0.021	0.021	146,030
2023-02-13	0.020	0.021	0.020	0.020	0.020	279,637
2023-02-10	0.020	0.021	0.020	0.020	0.020	319,780
2023-02-09	0.021	0.021	0.020	0.020	0.020	59,228
2023-02-08	0.021	0.021	0.020	0.020	0.020	621,010
2023-02-07	0.021	0.021	0.020	0.020	0.020	138,048
2023-02-06	0.021	0.021	0.020	0.021	0.021	145,289
2023-02-03	0.021	0.021	0.021	0.021	0.021	359,365
2023-02-02	0.021	0.021	0.020	0.020	0.020	843,828
2023-02-01	0.021	0.021	0.021	0.021	0.021	136,922
2023-01-31	0.022	0.022	0.021	0.021	0.021	65,475
2023-01-30	0.021	0.022	0.021	0.022	0.022	173,485
2023-01-27	0.022	0.022	0.022	0.022	0.022	420,585
2023-01-25	0.022	0.023	0.022	0.022	0.022	432,512
2023-01-24	0.025	0.025	0.023	0.023	0.023	328,566
2023-01-23	0.025	0.025	0.023	0.023	0.023	780,743
2023-01-20	0.025	0.026	0.024	0.024	0.024	666,484
2023-01-19	0.025	0.025	0.023	0.023	0.023	706,514
2023-01-18	0.022	0.030	0.022	0.025	0.025	5,398,451
2023-01-17	0.019	0.021	0.019	0.021	0.021	2,138,654
2023-01-16	0.018	0.019	0.018	0.018	0.018	102,008
2023-01-13	0.018	0.019	0.018	0.018	0.018	660,546
2023-01-12	0.017	0.017	0.017	0.017	0.017	9,500
2023-01-11	0.017	0.018	0.017	0.017	0.017	74,298
2023-01-10	0.017	0.017	0.017	0.017	0.017	162,360
2023-01-09	0.017	0.017	0.017	0.017	0.017	12,580

← NewerPage 16 of 22 · 1,270 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.