Flexiroam Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.008	0.009	0.008	0.009	0.008	1,548,807
2024-11-26	0.008	0.008	0.008	0.008	0.007	0
2024-11-25	0.008	0.008	0.008	0.008	0.007	60,000
2024-11-22	0.008	0.008	0.008	0.008	0.007	0
2024-11-21	0.008	0.008	0.008	0.008	0.007	0
2024-11-20	0.008	0.008	0.008	0.008	0.007	0
2024-11-19	0.008	0.008	0.008	0.008	0.007	0
2024-11-18	0.008	0.008	0.008	0.008	0.007	0
2024-11-15	0.008	0.008	0.008	0.008	0.007	0
2024-11-14	0.008	0.008	0.008	0.008	0.007	1,741,667
2024-11-13	0.010	0.010	0.010	0.010	0.009	0
2024-11-12	0.010	0.010	0.010	0.010	0.009	0
2024-11-11	0.009	0.010	0.009	0.010	0.009	835,001
2024-11-08	0.009	0.009	0.009	0.009	0.008	12,250
2024-11-07	0.009	0.009	0.009	0.009	0.008	0
2024-11-06	0.009	0.009	0.009	0.009	0.008	0
2024-11-05	0.009	0.009	0.009	0.009	0.008	8,788
2024-11-04	0.009	0.009	0.009	0.009	0.008	0
2024-11-01	0.010	0.010	0.008	0.009	0.008	474,604
2024-10-31	0.010	0.010	0.009	0.009	0.008	1,727,026
2024-10-30	0.010	0.010	0.010	0.010	0.009	0
2024-10-29	0.012	0.012	0.010	0.010	0.009	298,790
2024-10-28	0.011	0.012	0.011	0.012	0.011	597,820
2024-10-25	0.009	0.010	0.009	0.010	0.009	155,363
2024-10-24	0.009	0.010	0.009	0.010	0.009	238,663
2024-10-23	0.010	0.010	0.010	0.010	0.009	39,996
2024-10-22	0.010	0.010	0.010	0.010	0.009	0
2024-10-21	0.010	0.010	0.010	0.010	0.009	0
2024-10-18	0.010	0.010	0.010	0.010	0.009	72,000
2024-10-17	0.009	0.009	0.009	0.009	0.008	550,378
2024-10-16	0.010	0.010	0.010	0.010	0.009	0
2024-10-15	0.010	0.010	0.010	0.010	0.009	162,536
2024-10-14	0.010	0.010	0.010	0.010	0.009	0
2024-10-11	0.010	0.010	0.010	0.010	0.009	333,333
2024-10-10	0.011	0.011	0.011	0.011	0.010	35,300
2024-10-09	0.011	0.011	0.011	0.011	0.010	752,779
2024-10-08	0.012	0.012	0.012	0.012	0.011	0
2024-10-07	0.012	0.012	0.012	0.012	0.011	87,630
2024-10-04	0.011	0.012	0.011	0.012	0.011	937,498
2024-10-03	0.011	0.011	0.011	0.011	0.010	100,000
2024-10-02	0.011	0.011	0.011	0.011	0.010	105,000
2024-10-01	0.010	0.010	0.010	0.010	0.009	74,412
2024-09-30	0.012	0.012	0.009	0.009	0.008	5,189,381
2024-09-27	0.012	0.012	0.012	0.012	0.011	110,667
2024-09-26	0.012	0.012	0.012	0.012	0.011	0
2024-09-25	0.012	0.012	0.012	0.012	0.011	55,774
2024-09-24	0.013	0.013	0.013	0.013	0.012	80,151
2024-09-23	0.013	0.013	0.013	0.013	0.012	0
2024-09-20	0.013	0.013	0.013	0.013	0.012	0
2024-09-19	0.013	0.013	0.013	0.013	0.012	460,001
2024-09-18	0.015	0.015	0.013	0.013	0.012	481,419
2024-09-17	0.016	0.016	0.016	0.016	0.015	0
2024-09-16	0.016	0.016	0.016	0.016	0.015	0
2024-09-13	0.016	0.016	0.016	0.016	0.015	0
2024-09-12	0.016	0.016	0.016	0.016	0.015	0
2024-09-11	0.016	0.016	0.016	0.016	0.015	121,467
2024-09-10	0.015	0.015	0.015	0.015	0.014	0
2024-09-09	0.015	0.015	0.015	0.015	0.014	0
2024-09-06	0.015	0.015	0.015	0.015	0.014	0
2024-09-05	0.015	0.015	0.015	0.015	0.014	7

← NewerPage 9 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.