Flexiroam Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.024	0.024	0.023	0.023	0.023	141,138
2026-02-04	0.024	0.024	0.024	0.024	0.024	117,491
2026-02-03	0.025	0.025	0.023	0.023	0.023	2,261,035
2026-02-02	0.025	0.025	0.025	0.025	0.025	71,216
2026-01-30	0.026	0.026	0.024	0.025	0.025	1,623,143
2026-01-29	0.025	0.025	0.024	0.024	0.024	923,411
2026-01-28	0.026	0.026	0.025	0.025	0.025	1,130,419
2026-01-27	0.025	0.026	0.025	0.025	0.025	520,351
2026-01-23	0.025	0.025	0.025	0.025	0.025	90,000
2026-01-22	0.024	0.024	0.024	0.024	0.024	309,729
2026-01-21	0.024	0.024	0.024	0.024	0.024	70,000
2026-01-20	0.025	0.025	0.025	0.025	0.025	0
2026-01-19	0.025	0.025	0.025	0.025	0.025	23,351
2026-01-16	0.024	0.024	0.024	0.024	0.024	352,833
2026-01-15	0.022	0.022	0.022	0.022	0.022	0
2026-01-14	0.022	0.022	0.022	0.022	0.022	29,265
2026-01-13	0.022	0.022	0.022	0.022	0.022	0
2026-01-12	0.023	0.023	0.022	0.022	0.022	80,113
2026-01-09	0.023	0.023	0.022	0.023	0.023	202,532
2026-01-08	0.025	0.025	0.023	0.023	0.023	404,148
2026-01-07	0.022	0.023	0.021	0.023	0.023	1,656,389
2026-01-06	0.022	0.022	0.022	0.022	0.022	369,169
2026-01-05	0.024	0.024	0.021	0.021	0.021	1,233,674
2026-01-02	0.022	0.024	0.022	0.024	0.024	379,000
2025-12-31	0.022	0.022	0.022	0.022	0.022	59,000
2025-12-30	0.023	0.023	0.020	0.021	0.021	1,814,971
2025-12-29	0.022	0.024	0.022	0.024	0.024	592,056
2025-12-24	0.021	0.022	0.021	0.022	0.022	1,705,426
2025-12-23	0.022	0.022	0.020	0.022	0.022	2,472,988
2025-12-22	0.023	0.028	0.023	0.023	0.023	23,961,765
2025-12-19	0.022	0.023	0.020	0.021	0.021	1,815,569
2025-12-18	0.019	0.028	0.019	0.023	0.023	14,999,185
2025-12-17	0.017	0.018	0.017	0.017	0.017	240,000
2025-12-16	0.015	0.015	0.015	0.015	0.015	24,297
2025-12-15	0.016	0.017	0.016	0.017	0.017	210,572
2025-12-12	0.017	0.017	0.017	0.017	0.017	994
2025-12-11	0.015	0.016	0.015	0.015	0.015	550,725
2025-12-10	0.015	0.015	0.015	0.015	0.015	0
2025-12-09	0.015	0.015	0.015	0.015	0.015	30,000
2025-12-08	0.013	0.013	0.013	0.013	0.013	33,016
2025-12-05	0.013	0.014	0.013	0.014	0.014	170,006
2025-12-04	0.014	0.014	0.014	0.014	0.014	0
2025-12-03	0.014	0.014	0.014	0.014	0.014	380,355
2025-12-02	0.015	0.015	0.014	0.014	0.014	1,029,792
2025-12-01	0.016	0.016	0.016	0.016	0.016	62,500
2025-11-28	0.016	0.016	0.016	0.016	0.016	0
2025-11-27	0.016	0.016	0.016	0.016	0.016	181,880
2025-11-26	0.015	0.015	0.015	0.015	0.015	409,559
2025-11-25	0.015	0.015	0.014	0.014	0.014	78,024
2025-11-24	0.014	0.016	0.014	0.015	0.015	949,378
2025-11-21	0.013	0.013	0.013	0.013	0.013	95,000
2025-11-20	0.014	0.014	0.013	0.014	0.014	1,182,367
2025-11-19	0.014	0.015	0.014	0.015	0.015	174,278
2025-11-18	0.015	0.015	0.014	0.014	0.014	2,202,242
2025-11-17	0.015	0.015	0.014	0.014	0.014	214,573
2025-11-14	0.014	0.015	0.014	0.015	0.015	280,347
2025-11-13	0.014	0.014	0.014	0.014	0.014	1,768,014
2025-11-12	0.015	0.015	0.014	0.014	0.014	397,024
2025-11-11	0.017	0.017	0.014	0.014	0.014	3,302,753
2025-11-10	0.017	0.017	0.016	0.016	0.016	2,291,022

← NewerPage 4 of 5 · 255 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.