Flexiroam Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.020	0.020	0.020	0.020	0.018	0
2024-03-13	0.020	0.020	0.020	0.020	0.018	0
2024-03-12	0.020	0.020	0.020	0.020	0.018	216,315
2024-03-11	0.021	0.021	0.019	0.019	0.017	78,000
2024-03-08	0.020	0.020	0.019	0.019	0.017	107,392
2024-03-07	0.021	0.021	0.021	0.021	0.019	0
2024-03-06	0.021	0.021	0.021	0.021	0.019	0
2024-03-05	0.019	0.021	0.019	0.021	0.019	550,000
2024-03-04	0.019	0.019	0.019	0.019	0.017	135,795
2024-03-01	0.020	0.020	0.016	0.018	0.016	3,181,890
2024-02-29	0.021	0.021	0.019	0.020	0.018	802,556
2024-02-28	0.021	0.021	0.021	0.021	0.019	350,350
2024-02-27	0.022	0.022	0.021	0.021	0.019	162,653
2024-02-26	0.022	0.022	0.022	0.022	0.020	1,229,035
2024-02-23	0.023	0.023	0.023	0.023	0.021	50,555
2024-02-22	0.023	0.024	0.023	0.024	0.022	125,264
2024-02-21	0.022	0.023	0.021	0.023	0.021	1,024,600
2024-02-20	0.022	0.022	0.022	0.022	0.020	0
2024-02-19	0.021	0.022	0.021	0.022	0.020	695,892
2024-02-16	0.023	0.023	0.022	0.022	0.020	631,227
2024-02-15	0.022	0.022	0.022	0.022	0.020	0
2024-02-14	0.022	0.022	0.022	0.022	0.020	743,005
2024-02-13	0.024	0.024	0.022	0.022	0.020	1,192,972
2024-02-12	0.023	0.024	0.022	0.022	0.020	1,627,892
2024-02-09	0.024	0.026	0.024	0.026	0.024	628,616
2024-02-08	0.022	0.023	0.022	0.023	0.021	412,889
2024-02-07	0.023	0.023	0.021	0.022	0.020	283,328
2024-02-06	0.028	0.028	0.024	0.024	0.022	707,977
2024-02-05	0.028	0.028	0.028	0.028	0.026	0
2024-02-02	0.025	0.028	0.025	0.028	0.026	734,868
2024-02-01	0.025	0.025	0.025	0.025	0.023	52,632
2024-01-31	0.025	0.025	0.025	0.025	0.023	0
2024-01-30	0.024	0.025	0.024	0.025	0.023	442,209
2024-01-29	0.022	0.022	0.022	0.022	0.020	0
2024-01-25	0.022	0.022	0.022	0.022	0.020	230,232
2024-01-24	0.024	0.024	0.023	0.024	0.022	191,936
2024-01-23	0.024	0.024	0.022	0.022	0.020	69,266
2024-01-22	0.022	0.024	0.022	0.024	0.022	75,033
2024-01-19	0.024	0.024	0.023	0.023	0.021	154,009
2024-01-18	0.024	0.024	0.024	0.024	0.022	0
2024-01-17	0.024	0.024	0.024	0.024	0.022	142,407
2024-01-16	0.024	0.024	0.024	0.024	0.022	0
2024-01-15	0.024	0.024	0.024	0.024	0.022	0
2024-01-12	0.024	0.024	0.024	0.024	0.022	71,300
2024-01-11	0.024	0.024	0.024	0.024	0.022	0
2024-01-10	0.024	0.024	0.024	0.024	0.022	0
2024-01-09	0.024	0.024	0.024	0.024	0.022	35,164
2024-01-08	0.026	0.026	0.024	0.024	0.022	82,469
2024-01-05	0.026	0.026	0.026	0.026	0.024	0
2024-01-04	0.026	0.026	0.026	0.026	0.024	0
2024-01-03	0.026	0.026	0.026	0.026	0.024	0
2024-01-02	0.026	0.026	0.026	0.026	0.024	0
2023-12-29	0.026	0.026	0.026	0.026	0.024	0
2023-12-28	0.024	0.026	0.024	0.026	0.024	143,081
2023-12-27	0.023	0.023	0.023	0.023	0.021	110,000
2023-12-22	0.023	0.023	0.023	0.023	0.021	510,847
2023-12-21	0.027	0.027	0.026	0.026	0.024	181,549
2023-12-20	0.027	0.031	0.027	0.027	0.025	156,461
2023-12-19	0.027	0.027	0.027	0.027	0.025	43,244
2023-12-18	0.030	0.030	0.030	0.030	0.027	200,000

← NewerPage 12 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.