Flexiroam Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.032	0.032	0.030	0.030	0.027	72,217
2024-06-11	0.032	0.032	0.031	0.032	0.029	212,218
2024-06-07	0.031	0.032	0.031	0.032	0.029	101,201
2024-06-06	0.032	0.032	0.032	0.032	0.029	0
2024-06-05	0.030	0.032	0.030	0.032	0.029	216,409
2024-06-04	0.030	0.030	0.030	0.030	0.027	0
2024-06-03	0.031	0.031	0.030	0.030	0.027	781,528
2024-05-31	0.030	0.030	0.030	0.030	0.027	0
2024-05-30	0.030	0.030	0.030	0.030	0.027	200,000
2024-05-29	0.031	0.031	0.031	0.031	0.028	33,731
2024-05-28	0.030	0.030	0.030	0.030	0.027	53,720
2024-05-27	0.032	0.032	0.031	0.031	0.028	76,527
2024-05-24	0.032	0.032	0.032	0.032	0.029	122,063
2024-05-23	0.031	0.031	0.030	0.031	0.028	694,714
2024-05-22	0.032	0.032	0.032	0.032	0.029	581,087
2024-05-21	0.032	0.033	0.031	0.031	0.028	1,531,335
2024-05-20	0.028	0.031	0.028	0.031	0.028	60,421
2024-05-17	0.028	0.028	0.028	0.028	0.026	30,000
2024-05-16	0.027	0.027	0.027	0.027	0.025	521,470
2024-05-15	0.026	0.026	0.026	0.026	0.024	0
2024-05-14	0.026	0.026	0.026	0.026	0.024	510,411
2024-05-13	0.026	0.026	0.026	0.026	0.024	53,046
2024-05-10	0.026	0.026	0.026	0.026	0.024	410,443
2024-05-09	0.026	0.026	0.026	0.026	0.024	0
2024-05-08	0.027	0.027	0.026	0.026	0.024	316,868
2024-05-07	0.030	0.030	0.030	0.030	0.027	0
2024-05-06	0.027	0.030	0.027	0.030	0.027	79,105
2024-05-03	0.024	0.026	0.024	0.026	0.024	109,364
2024-05-02	0.025	0.025	0.025	0.025	0.023	0
2024-05-01	0.023	0.025	0.023	0.025	0.023	151,494
2024-04-30	0.025	0.025	0.025	0.025	0.023	40,000
2024-04-29	0.024	0.024	0.023	0.023	0.021	170,269
2024-04-26	0.024	0.026	0.024	0.025	0.023	1,811,000
2024-04-24	0.030	0.030	0.027	0.030	0.027	957,278
2024-04-23	0.030	0.032	0.028	0.030	0.027	141,800
2024-04-22	0.032	0.033	0.032	0.033	0.030	30,000
2024-04-19	0.028	0.038	0.027	0.032	0.029	5,342,002
2024-04-18	0.030	0.030	0.026	0.026	0.024	78,935
2024-04-17	0.030	0.030	0.030	0.030	0.027	0
2024-04-16	0.030	0.030	0.030	0.030	0.027	400,000
2024-04-15	0.024	0.030	0.024	0.030	0.027	435,699
2024-04-12	0.025	0.026	0.024	0.025	0.023	487,811
2024-04-11	0.025	0.025	0.024	0.025	0.023	602,698
2024-04-10	0.023	0.024	0.023	0.024	0.022	462,500
2024-04-09	0.024	0.024	0.024	0.024	0.022	95,000
2024-04-08	0.023	0.023	0.023	0.023	0.021	0
2024-04-05	0.023	0.023	0.023	0.023	0.021	10,000
2024-04-04	0.023	0.023	0.023	0.023	0.021	50,000
2024-04-03	0.023	0.023	0.023	0.023	0.021	176,399
2024-04-02	0.023	0.024	0.023	0.024	0.022	256,300
2024-03-28	0.025	0.025	0.023	0.023	0.021	72,041
2024-03-27	0.024	0.024	0.024	0.024	0.022	69,254
2024-03-26	0.025	0.025	0.025	0.025	0.023	0
2024-03-25	0.025	0.025	0.025	0.025	0.023	50,000
2024-03-22	0.024	0.024	0.022	0.023	0.021	465,167
2024-03-21	0.019	0.024	0.019	0.024	0.022	1,987,103
2024-03-20	0.018	0.019	0.018	0.019	0.017	50,769
2024-03-19	0.019	0.019	0.019	0.019	0.017	27,000
2024-03-18	0.020	0.020	0.019	0.019	0.017	139,889
2024-03-15	0.020	0.020	0.020	0.020	0.018	2,119

← NewerPage 11 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.