Flexiroam Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.018	0.019	0.016	0.017	0.017	4,474,425
2025-11-06	0.021	0.023	0.017	0.018	0.018	11,503,647
2025-11-05	0.022	0.022	0.018	0.018	0.018	12,605,859
2025-11-04	0.012	0.025	0.012	0.025	0.025	46,034,804
2025-11-03	0.010	0.013	0.010	0.012	0.012	4,616,034
2025-10-31	0.010	0.012	0.010	0.010	0.010	4,510,153
2025-10-30	0.012	0.012	0.009	0.009	0.009	9,654,736
2025-10-29	0.008	0.017	0.008	0.011	0.011	36,977,874
2025-10-28	0.007	0.007	0.007	0.007	0.007	20,305
2025-10-27	0.007	0.007	0.007	0.007	0.007	0
2025-10-24	0.007	0.007	0.007	0.007	0.007	0
2025-10-23	0.007	0.007	0.007	0.007	0.007	0
2025-10-22	0.007	0.007	0.007	0.007	0.007	0
2025-10-21	0.007	0.007	0.007	0.007	0.007	0
2025-10-20	0.007	0.007	0.007	0.007	0.007	0
2025-10-17	0.007	0.007	0.007	0.007	0.007	0
2025-10-16	0.007	0.007	0.007	0.007	0.007	0
2025-10-15	0.007	0.007	0.007	0.007	0.007	11,111
2025-10-14	0.008	0.008	0.008	0.008	0.008	0
2025-10-13	0.007	0.008	0.007	0.008	0.008	924,506
2025-10-10	0.008	0.008	0.007	0.007	0.007	525,659
2025-10-09	0.007	0.007	0.007	0.007	0.007	0
2025-10-08	0.007	0.007	0.007	0.007	0.007	1,061,269
2025-10-07	0.007	0.007	0.007	0.007	0.007	700,000
2025-10-06	0.007	0.007	0.007	0.007	0.007	0
2025-10-03	0.007	0.007	0.007	0.007	0.007	0
2025-10-02	0.007	0.007	0.007	0.007	0.007	1,580,089
2025-10-01	0.007	0.007	0.007	0.007	0.007	0
2025-09-30	0.007	0.007	0.007	0.007	0.007	0
2025-09-29	0.007	0.007	0.007	0.007	0.007	0
2025-09-26	0.007	0.007	0.007	0.007	0.007	14,285
2025-09-25	0.008	0.008	0.007	0.007	0.007	223,437
2025-09-24	0.007	0.007	0.007	0.007	0.007	60,000
2025-09-23	0.007	0.007	0.007	0.007	0.007	0
2025-09-22	0.007	0.007	0.007	0.007	0.007	15,000
2025-09-19	0.008	0.008	0.008	0.008	0.008	800,000
2025-09-18	0.008	0.008	0.008	0.008	0.008	100,000
2025-09-17	0.007	0.008	0.007	0.008	0.008	558,555
2025-09-16	0.008	0.008	0.008	0.008	0.008	66,666
2025-09-15	0.009	0.009	0.009	0.009	0.009	1,800
2025-09-12	0.009	0.009	0.009	0.009	0.009	0
2025-09-11	0.007	0.009	0.007	0.009	0.009	44,124
2025-09-10	0.008	0.008	0.008	0.008	0.008	290,618
2025-09-09	0.008	0.008	0.008	0.008	0.008	0
2025-09-08	0.008	0.008	0.008	0.008	0.008	602,119
2025-09-05	0.008	0.008	0.008	0.008	0.008	200,000
2025-09-04	0.009	0.009	0.009	0.009	0.009	0
2025-09-03	0.008	0.009	0.008	0.009	0.009	1,011,691
2025-09-02	0.007	0.010	0.007	0.008	0.008	5,742,084
2025-09-01	0.007	0.009	0.007	0.008	0.008	5,200,000
2025-08-29	0.006	0.006	0.006	0.006	0.006	29,523
2025-08-28	0.006	0.006	0.006	0.006	0.006	170,477
2025-08-27	0.006	0.006	0.006	0.006	0.006	996,023
2025-08-26	0.006	0.006	0.006	0.006	0.006	0
2025-08-25	0.006	0.006	0.006	0.006	0.006	500,000
2025-08-22	0.005	0.005	0.005	0.005	0.005	949,000
2025-08-21	0.005	0.005	0.005	0.005	0.005	0
2025-08-20	0.005	0.005	0.005	0.005	0.005	0
2025-08-19	0.005	0.005	0.005	0.005	0.005	0
2025-08-18	0.005	0.005	0.005	0.005	0.005	441,818

← NewerPage 5 of 22 · 1,269 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.