Flexiroam Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.026	0.031	0.026	0.031	0.028	318,999
2023-12-14	0.021	0.024	0.021	0.024	0.022	393,317
2023-12-13	0.022	0.022	0.022	0.022	0.020	150,090
2023-12-12	0.022	0.022	0.021	0.021	0.019	965,080
2023-12-11	0.023	0.023	0.023	0.023	0.021	62,939
2023-12-08	0.027	0.027	0.027	0.027	0.025	0
2023-12-07	0.027	0.027	0.027	0.027	0.025	40,000
2023-12-06	0.025	0.026	0.025	0.026	0.024	379,594
2023-12-05	0.025	0.025	0.025	0.025	0.023	14,663
2023-12-04	0.026	0.026	0.026	0.026	0.024	41,666
2023-12-01	0.024	0.024	0.024	0.024	0.022	0
2023-11-30	0.022	0.024	0.022	0.024	0.022	50,033
2023-11-29	0.022	0.023	0.022	0.022	0.020	188,329
2023-11-28	0.025	0.025	0.025	0.025	0.023	584,057
2023-11-27	0.024	0.024	0.024	0.024	0.022	0
2023-11-24	0.024	0.024	0.024	0.024	0.022	231,805
2023-11-23	0.024	0.024	0.024	0.024	0.022	0
2023-11-22	0.024	0.024	0.024	0.024	0.022	625
2023-11-21	0.025	0.025	0.025	0.025	0.023	500,000
2023-11-20	0.024	0.024	0.024	0.024	0.022	14,911
2023-11-17	0.024	0.024	0.022	0.024	0.022	500,201
2023-11-16	0.026	0.026	0.025	0.025	0.023	565,290
2023-11-15	0.025	0.026	0.025	0.025	0.023	130,042
2023-11-14	0.030	0.030	0.027	0.027	0.025	508,855
2023-11-13	0.030	0.030	0.030	0.030	0.027	360,000
2023-11-10	0.033	0.033	0.033	0.033	0.030	0
2023-11-09	0.033	0.033	0.033	0.033	0.030	0
2023-11-08	0.033	0.033	0.033	0.033	0.030	0
2023-11-07	0.031	0.036	0.031	0.033	0.030	150,042
2023-11-06	0.030	0.033	0.030	0.031	0.028	187,212
2023-11-03	0.032	0.035	0.031	0.035	0.032	623,511
2023-11-02	0.037	0.037	0.037	0.037	0.034	0
2023-11-01	0.033	0.037	0.033	0.037	0.034	611,764
2023-10-31	0.038	0.038	0.038	0.038	0.035	0
2023-10-30	0.036	0.038	0.036	0.038	0.035	228,900
2023-10-27	0.036	0.036	0.036	0.036	0.033	0
2023-10-26	0.036	0.036	0.036	0.036	0.033	215,000
2023-10-25	0.036	0.036	0.035	0.035	0.032	100,000
2023-10-24	0.036	0.036	0.036	0.036	0.033	0
2023-10-23	0.036	0.036	0.036	0.036	0.033	2,500
2023-10-20	0.036	0.036	0.036	0.036	0.033	0
2023-10-19	0.036	0.036	0.036	0.036	0.033	850,000
2023-10-18	0.038	0.038	0.036	0.036	0.033	774,090
2023-10-17	0.040	0.040	0.040	0.040	0.037	0
2023-10-16	0.040	0.040	0.040	0.040	0.037	0
2023-10-13	0.040	0.040	0.040	0.040	0.037	133
2023-10-12	0.040	0.040	0.040	0.040	0.037	0
2023-10-11	0.036	0.040	0.036	0.040	0.037	400,000
2023-10-10	0.039	0.039	0.036	0.036	0.033	1,224,939
2023-10-09	0.037	0.039	0.037	0.039	0.036	97,811
2023-10-06	0.038	0.038	0.038	0.038	0.035	52,500
2023-10-05	0.039	0.039	0.038	0.038	0.035	347,118
2023-10-04	0.039	0.040	0.039	0.039	0.036	208,241
2023-10-03	0.038	0.039	0.038	0.039	0.036	52,437
2023-10-02	0.037	0.039	0.036	0.039	0.036	144,279
2023-09-29	0.039	0.039	0.039	0.039	0.036	0
2023-09-28	0.039	0.039	0.039	0.039	0.036	0
2023-09-27	0.039	0.039	0.039	0.039	0.036	0
2023-09-26	0.039	0.039	0.039	0.039	0.036	0
2023-09-25	0.032	0.039	0.032	0.039	0.036	240,812

← NewerPage 13 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.