Flexiroam Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.015	0.015	0.015	0.015	0.014	12,500
2024-09-03	0.018	0.018	0.018	0.018	0.016	0
2024-09-02	0.018	0.018	0.018	0.018	0.016	0
2024-08-30	0.018	0.018	0.018	0.018	0.016	0
2024-08-29	0.018	0.018	0.018	0.018	0.016	150,000
2024-08-28	0.018	0.018	0.016	0.016	0.015	433,497
2024-08-27	0.018	0.018	0.018	0.018	0.016	500,000
2024-08-26	0.019	0.019	0.019	0.019	0.017	205,773
2024-08-23	0.020	0.020	0.020	0.020	0.018	0
2024-08-22	0.020	0.020	0.020	0.020	0.018	299,931
2024-08-21	0.020	0.020	0.020	0.020	0.018	0
2024-08-20	0.020	0.020	0.020	0.020	0.018	679
2024-08-19	0.020	0.020	0.020	0.020	0.018	375,006
2024-08-16	0.020	0.020	0.020	0.020	0.018	394,040
2024-08-15	0.020	0.020	0.020	0.020	0.018	204,907
2024-08-14	0.019	0.019	0.019	0.019	0.017	0
2024-08-13	0.019	0.019	0.019	0.019	0.017	0
2024-08-12	0.019	0.019	0.018	0.019	0.017	300,240
2024-08-09	0.020	0.020	0.020	0.020	0.018	0
2024-08-08	0.019	0.020	0.018	0.020	0.018	2,387,115
2024-08-07	0.021	0.021	0.021	0.021	0.019	0
2024-08-06	0.021	0.021	0.021	0.021	0.019	40,000
2024-08-05	0.021	0.022	0.021	0.021	0.019	1,363,627
2024-08-02	0.022	0.022	0.022	0.022	0.020	25,000
2024-08-01	0.024	0.024	0.024	0.024	0.022	0
2024-07-31	0.024	0.024	0.024	0.024	0.022	0
2024-07-30	0.024	0.024	0.024	0.024	0.022	0
2024-07-29	0.024	0.024	0.024	0.024	0.022	13,500
2024-07-26	0.024	0.024	0.022	0.022	0.020	50,189
2024-07-25	0.024	0.024	0.024	0.024	0.022	0
2024-07-24	0.024	0.024	0.024	0.024	0.022	174,238
2024-07-23	0.023	0.024	0.022	0.024	0.022	635,741
2024-07-22	0.023	0.023	0.023	0.023	0.021	10,000
2024-07-19	0.023	0.023	0.023	0.023	0.021	0
2024-07-18	0.023	0.023	0.023	0.023	0.021	0
2024-07-17	0.023	0.025	0.023	0.023	0.021	346,956
2024-07-16	0.024	0.024	0.024	0.024	0.022	0
2024-07-15	0.024	0.025	0.023	0.024	0.022	1,955,438
2024-07-12	0.025	0.025	0.025	0.025	0.023	374,470
2024-07-11	0.025	0.025	0.025	0.025	0.023	0
2024-07-10	0.023	0.025	0.023	0.025	0.023	595,874
2024-07-09	0.025	0.025	0.024	0.024	0.022	80,000
2024-07-08	0.025	0.026	0.025	0.026	0.024	210,000
2024-07-05	0.025	0.026	0.025	0.026	0.024	238,209
2024-07-04	0.025	0.026	0.025	0.026	0.024	1,224,127
2024-07-03	0.025	0.025	0.025	0.025	0.023	390,000
2024-07-02	0.023	0.025	0.023	0.025	0.023	89,752
2024-07-01	0.022	0.022	0.022	0.022	0.020	0
2024-06-28	0.022	0.024	0.022	0.022	0.020	697,013
2024-06-27	0.022	0.022	0.021	0.021	0.019	590,627
2024-06-26	0.026	0.026	0.021	0.021	0.019	3,690,198
2024-06-25	0.027	0.027	0.026	0.026	0.024	250,000
2024-06-24	0.027	0.027	0.027	0.027	0.025	445,000
2024-06-21	0.030	0.030	0.030	0.030	0.027	0
2024-06-20	0.030	0.030	0.030	0.030	0.027	0
2024-06-19	0.030	0.030	0.030	0.030	0.027	0
2024-06-18	0.030	0.030	0.030	0.030	0.027	81,589
2024-06-17	0.032	0.032	0.032	0.032	0.029	0
2024-06-14	0.032	0.032	0.032	0.032	0.029	38,228
2024-06-13	0.032	0.032	0.030	0.030	0.027	65,136

← NewerPage 10 of 22 · 1,265 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.