Fertoz Limited Historical Data - FTZ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Fertoz Limited (FTZ)
Fertoz Limited (FTZ) Historical

Fertoz Limited (FTZ)

0.027

0.00

(0.00%)

Closed April 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.008	-22.8571428571	0.035	0.035	0.026	315014	0.02946799	DE
4	-0.002	-6.89655172414	0.029	0.035	0.025	282340	0.02897911	DE
12	-0.013	-32.5	0.04	0.04	0.025	152758	0.03047109	DE
26	-0.044	-61.9718309859	0.071	0.081	0.025	109892	0.04138009	DE
52	-0.113	-80.7142857143	0.14	0.155	0.025	126864	0.07717388	DE
156	-0.025	-48.0769230769	0.052	0.49	0.025	287552	0.23158033	DE
260	-0.123	-82	0.15	0.49	0.025	250380	0.21408204	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.027	0	0.00	0.027	0.027	0.027	12380
1713939300	0.027	-0.003	-10.00	0.028	0.028	0.026	500000
1713852900	0.03	-0.004	-11.76	0.031	0.031	0.03	560148
1713766500	0.034	0	0.00	0.034	0.034	0.034	0
1713507300	0.034	-0.001	-2.86	0.035	0.035	0.034	169908
1713420900	0.035	0.001	2.94	0.035	0.035	0.035	30000
1713334500	0.034	0	0.00	0.034	0.034	0.034	100000
1713248100	0.034	0	0.00	0.035	0.035	0.034	100000
1713161700	0.034	0.008	30.77	0.035	0.035	0.034	149832
1712902500	0.026	0	0.00	0.026	0.026	0.026	0
1712816100	0.026	0	0.00	0.026	0.026	0.026	0
1712729700	0.026	0	0.00	0.026	0.026	0.026	0
1712643300	0.026	-0.002	-7.14	0.028	0.028	0.026	171565
1712556900	0.028	0.001	3.70	0.028	0.028	0.028	25000
1712294100	0.027	-0.003	-10.00	0.03	0.03	0.027	469353
1712207700	0.03	0.002	7.14	0.03	0.03	0.03	277030
1712121300	0.028	0.001	3.70	0.027	0.029	0.025	487224
1712034900	0.027	0	0.00	0.027	0.027	0.027	0
1711602900	0.027	-0.003	-10.00	0.029	0.029	0.027	373015
1711516500	0.03	0	0.00	0.03	0.03	0.03	0
1711430100	0.03	0	0.00	0.03	0.03	0.03	330000
1711343700	0.03	0	0.00	0.03	0.03	0.03	0
1711084500	0.03	0	0.00	0.03	0.032	0.03	229800
1710998100	0.03	0	0.00	0.03	0.03	0.03	0
1710911700	0.03	0	0.00	0.03	0.03	0.03	40000
1710825300	0.03	0	0.00	0.03	0.03	0.03	30000
1710738900	0.03	0	0.00	0.03	0.03	0.03	0
1710479700	0.03	0	0.00	0.03	0.03	0.03	0
1710393300	0.03	-0.001	-3.23	0.03	0.03	0.03	10000
1710306900	0.031	0	0.00	0.031	0.031	0.031	0
1710220500	0.031	0	0.00	0.031	0.031	0.031	0
1710134100	0.031	0	0.00	0.031	0.031	0.031	3200
1709874900	0.031	0	0.00	0.031	0.031	0.031	0
1709788500	0.031	0	0.00	0.031	0.031	0.031	0
1709702100	0.031	0	0.00	0.031	0.031	0.031	0
1709615700	0.031	0	0.00	0.031	0.031	0.031	0
1709529300	0.031	-0.002	-6.06	0.031	0.031	0.031	30000
1709270100	0.033	0	0.00	0.033	0.033	0.033	0
1709183700	0.033	0	0.00	0.033	0.033	0.033	0
1709097300	0.033	0	0.00	0.033	0.033	0.033	0
1709010900	0.033	-0.002	-5.71	0.033	0.033	0.033	50000
1708924500	0.035	0	0.00	0.035	0.035	0.035	197180
1708665300	0.035	0	0.00	0.035	0.035	0.035	2130
1708578900	0.035	0	0.00	0.035	0.035	0.035	0
1708492500	0.035	0	0.00	0.035	0.035	0.035	0
1708406100	0.035	0	0.00	0.035	0.035	0.035	51512
1708319700	0.035	0	0.00	0.035	0.036	0.035	50106
1708060500	0.035	0	0.00	0.035	0.035	0.035	0
1707974100	0.035	0	0.00	0.035	0.035	0.035	15000
1707887700	0.035	-0.003	-7.89	0.035	0.035	0.035	9090
1707801300	0.038	-0.002	-5.00	0.038	0.038	0.038	5100
1707714900	0.04	0	0.00	0.04	0.04	0.04	0
1707455700	0.04	0	0.00	0.04	0.04	0.04	15000
1707369300	0.04	0.002	5.26	0.04	0.04	0.04	10000
1707282900	0.038	0	0.00	0.038	0.038	0.038	0
1707196500	0.038	-0.001	-2.56	0.039	0.039	0.038	36957
1707110100	0.039	0	0.00	0.039	0.039	0.039	0
1706850900	0.039	0.001	2.63	0.04	0.04	0.039	286057
1706764500	0.038	-0.007	-15.56	0.04	0.04	0.038	99049
1706678100	0.045	0	0.00	0.045	0.045	0.045	0
1706591700	0.045	0	0.00	0.045	0.045	0.045	0
1706505300	0.045	0.0020001	4.65	0.045	0.045	0.045	22514

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions