Fatfish Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.022	0.022	0.022	0.022	0.022	79,627
2022-10-10	0.021	0.022	0.021	0.022	0.022	449,146
2022-10-07	0.021	0.022	0.021	0.021	0.021	557,573
2022-10-06	0.022	0.022	0.021	0.022	0.022	93,031
2022-10-05	0.021	0.021	0.021	0.021	0.021	302,414
2022-10-04	0.022	0.023	0.021	0.021	0.021	530,768
2022-10-03	0.022	0.023	0.021	0.023	0.023	267,323
2022-09-30	0.023	0.023	0.022	0.022	0.022	966,234
2022-09-29	0.023	0.023	0.023	0.023	0.023	237,500
2022-09-28	0.024	0.024	0.022	0.023	0.023	1,227,677
2022-09-27	0.025	0.025	0.025	0.025	0.025	0
2022-09-26	0.025	0.025	0.022	0.025	0.025	370,874
2022-09-23	0.024	0.025	0.023	0.025	0.025	681,159
2022-09-21	0.024	0.024	0.022	0.022	0.022	2,095,905
2022-09-20	0.024	0.028	0.024	0.027	0.027	2,038,425
2022-09-19	0.025	0.025	0.023	0.023	0.023	2,188,927
2022-09-16	0.026	0.027	0.026	0.026	0.026	151,133
2022-09-15	0.027	0.027	0.026	0.026	0.026	510,169
2022-09-14	0.026	0.028	0.025	0.028	0.028	564,773
2022-09-13	0.026	0.027	0.026	0.026	0.026	114,824
2022-09-12	0.027	0.027	0.026	0.026	0.026	208,245
2022-09-09	0.027	0.027	0.027	0.027	0.027	36,399
2022-09-08	0.026	0.029	0.026	0.029	0.029	452,174
2022-09-07	0.026	0.027	0.026	0.027	0.027	246,749
2022-09-06	0.027	0.027	0.026	0.026	0.026	1,846,972
2022-09-05	0.027	0.027	0.026	0.026	0.026	224,126
2022-09-02	0.028	0.029	0.028	0.028	0.028	370,027
2022-09-01	0.027	0.029	0.027	0.027	0.027	353,493
2022-08-31	0.026	0.027	0.026	0.027	0.027	38,338
2022-08-30	0.028	0.028	0.026	0.026	0.026	602,502
2022-08-29	0.026	0.027	0.026	0.027	0.027	199,861
2022-08-26	0.027	0.028	0.026	0.028	0.028	13,021
2022-08-25	0.028	0.028	0.027	0.027	0.027	48,000
2022-08-24	0.026	0.028	0.025	0.027	0.027	434,778
2022-08-23	0.026	0.027	0.026	0.027	0.027	366,252
2022-08-22	0.028	0.028	0.025	0.026	0.026	2,453,547
2022-08-19	0.028	0.030	0.028	0.029	0.029	165,348
2022-08-18	0.028	0.028	0.028	0.028	0.028	0
2022-08-17	0.027	0.028	0.027	0.028	0.028	806,032
2022-08-16	0.027	0.027	0.027	0.027	0.027	107,402
2022-08-15	0.028	0.028	0.027	0.027	0.027	235,551
2022-08-12	0.029	0.029	0.027	0.027	0.027	1,097,247
2022-08-11	0.029	0.030	0.029	0.029	0.029	920,761
2022-08-10	0.029	0.030	0.029	0.030	0.030	310,414
2022-08-09	0.029	0.029	0.029	0.029	0.029	336,868
2022-08-08	0.029	0.030	0.029	0.030	0.030	1,119,783
2022-08-05	0.030	0.030	0.028	0.028	0.028	330,419
2022-08-04	0.031	0.032	0.028	0.028	0.028	4,498,239
2022-08-03	0.030	0.032	0.029	0.032	0.032	1,405,901
2022-08-02	0.030	0.031	0.030	0.030	0.030	1,146,731
2022-08-01	0.034	0.035	0.029	0.029	0.029	3,442,930
2022-07-29	0.036	0.036	0.031	0.031	0.031	3,810,393
2022-07-28	0.034	0.039	0.034	0.036	0.036	9,717,130
2022-07-27	0.031	0.035	0.031	0.034	0.034	3,471,599
2022-07-26	0.031	0.031	0.028	0.029	0.029	860,608
2022-07-25	0.030	0.031	0.029	0.031	0.031	659,582
2022-07-22	0.030	0.031	0.028	0.028	0.028	871,786
2022-07-21	0.029	0.032	0.027	0.030	0.030	1,804,730
2022-07-20	0.030	0.030	0.029	0.030	0.030	969,144
2022-07-19	0.030	0.031	0.030	0.031	0.031	96,224

← NewerPage 18 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.