Fatfish Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.009	0.009	0.008	0.008	0.008	564,225
2025-02-20	0.009	0.009	0.009	0.009	0.009	425
2025-02-19	0.009	0.009	0.008	0.008	0.008	1,606,520
2025-02-18	0.008	0.008	0.008	0.008	0.008	780,106
2025-02-17	0.009	0.009	0.008	0.009	0.009	1,084,009
2025-02-14	0.009	0.009	0.009	0.009	0.009	1,902,430
2025-02-13	0.010	0.010	0.008	0.009	0.009	16,236,345
2025-02-12	0.009	0.009	0.009	0.009	0.009	300,946
2025-02-11	0.010	0.010	0.009	0.009	0.009	1,406,298
2025-02-10	0.009	0.010	0.009	0.010	0.010	1,273,592
2025-02-07	0.009	0.009	0.009	0.009	0.009	15,053
2025-02-06	0.009	0.010	0.009	0.009	0.009	566,660
2025-02-05	0.009	0.009	0.009	0.009	0.009	513,761
2025-02-04	0.010	0.010	0.009	0.009	0.009	907,051
2025-02-03	0.010	0.010	0.009	0.010	0.010	1,723,202
2025-01-31	0.010	0.010	0.010	0.010	0.010	6,876,998
2025-01-30	0.010	0.010	0.010	0.010	0.010	954,372
2025-01-29	0.010	0.010	0.010	0.010	0.010	3,720,547
2025-01-28	0.010	0.010	0.010	0.010	0.010	1,496,706
2025-01-24	0.011	0.011	0.011	0.011	0.011	421,086
2025-01-23	0.012	0.012	0.010	0.010	0.010	3,202,307
2025-01-22	0.011	0.012	0.011	0.012	0.012	2,613,691
2025-01-21	0.011	0.011	0.010	0.010	0.010	649,282
2025-01-20	0.011	0.011	0.010	0.011	0.011	4,219,475
2025-01-17	0.012	0.012	0.011	0.011	0.011	65,812
2025-01-16	0.011	0.012	0.011	0.012	0.012	3,962,232
2025-01-15	0.012	0.013	0.011	0.011	0.011	5,596,090
2025-01-14	0.011	0.013	0.010	0.012	0.012	15,898,455
2025-01-13	0.011	0.012	0.010	0.010	0.010	1,986,393
2025-01-10	0.011	0.011	0.011	0.011	0.011	1,880,144
2025-01-09	0.011	0.012	0.011	0.011	0.011	2,240,763
2025-01-08	0.011	0.012	0.011	0.012	0.012	5,309,787
2025-01-07	0.012	0.013	0.011	0.011	0.011	4,202,509
2025-01-06	0.011	0.013	0.011	0.012	0.012	6,530,248
2025-01-03	0.011	0.012	0.011	0.012	0.012	2,945,827
2025-01-02	0.011	0.012	0.011	0.011	0.011	1,274,943
2024-12-31	0.011	0.011	0.010	0.010	0.010	1,608,048
2024-12-30	0.010	0.011	0.010	0.011	0.011	6,306,991
2024-12-27	0.010	0.011	0.010	0.011	0.011	416,932
2024-12-24	0.011	0.011	0.010	0.010	0.010	3,134,633
2024-12-23	0.010	0.011	0.010	0.010	0.010	247,423
2024-12-20	0.011	0.011	0.010	0.011	0.011	1,994,288
2024-12-19	0.011	0.011	0.010	0.010	0.010	3,205,353
2024-12-18	0.010	0.011	0.010	0.011	0.011	2,973,752
2024-12-17	0.012	0.012	0.011	0.011	0.011	3,452,009
2024-12-16	0.012	0.012	0.011	0.011	0.011	11,941,622
2024-12-13	0.012	0.012	0.012	0.012	0.012	4,234,027
2024-12-12	0.013	0.013	0.012	0.012	0.012	4,562,213
2024-12-11	0.013	0.014	0.013	0.013	0.013	2,284,635
2024-12-10	0.014	0.014	0.012	0.013	0.013	6,144,572
2024-12-09	0.014	0.014	0.013	0.014	0.014	2,691,177
2024-12-06	0.014	0.014	0.013	0.014	0.014	741,299
2024-12-05	0.012	0.014	0.012	0.013	0.013	10,350,742
2024-12-04	0.012	0.013	0.012	0.012	0.012	26,350,575
2024-12-03	0.013	0.014	0.012	0.012	0.012	10,540,022
2024-12-02	0.013	0.014	0.013	0.013	0.013	10,136,254
2024-11-29	0.013	0.014	0.013	0.014	0.014	5,770,942
2024-11-28	0.013	0.014	0.013	0.013	0.013	4,846,489
2024-11-27	0.013	0.013	0.013	0.013	0.013	4,903,859
2024-11-26	0.013	0.013	0.013	0.013	0.013	7,769,311

← NewerPage 8 of 22 · 1,268 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.