FFX

Firefinch Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Firefinch Limited FFX Australian Stock Exchange Ordinary Share AU0000114522
  Price Change Change Percent Stock Price Last Traded
0.0425 14.53% 0.335 02:10:32
Open Price Low Price High Price Close Price Prev Close
0.29 0.29 0.335 0.335 0.2925
more quote information »

FFX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2350.3350.2350.2892345,723,5850.1042.55%
1 Month0.220.3350.210.2556173,374,3290.11552.27%
3 Months0.2050.3350.1650.2412325,494,9560.1363.41%
6 Months0.160.3350.130.2120734,994,2060.175109.38%
1 Year0.160.3350.130.2120734,994,2060.175109.38%
3 Years0.160.3350.130.2120734,994,2060.175109.38%
5 Years0.160.3350.130.2120734,994,2060.175109.38%

FFX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 21 2021 0.2925 -0.0075 -2.5% 0.295 0.295 0.2875 4,164,186
Apr 20 2021 0.30 -0.01 -3.23% 0.305 0.31 0.295 2,655,582
Apr 19 2021 0.31 0.01 3.33% 0.30 0.32 0.30 4,272,100
Apr 16 2021 0.30 0.0075 2.56% 0.29 0.305 0.29 4,827,884
Apr 15 2021 0.2925 0.0325 12.5% 0.27 0.305 0.2625 9,959,565
Apr 14 2021 0.26 0.025 10.64% 0.235 0.26 0.235 6,902,794
Apr 13 2021 0.235 0.00 0.0% 0.24 0.24 0.235 640,968
Apr 12 2021 0.235 -0.01 -4.08% 0.25 0.25 0.235 4,187,548
Apr 09 2021 0.245 0.015 6.52% 0.23 0.25 0.23 4,081,679
Apr 08 2021 0.23 0.00 0.0% 0.235 0.235 0.2275 1,504,072
Apr 07 2021 0.23 0.00 0.0% 0.235 0.235 0.225 2,079,385
Apr 06 2021 0.23 0.0125 5.75% 0.22 0.23 0.2175 2,095,318
Apr 01 2021 0.2175 0.0075 3.57% 0.21 0.22 0.21 2,892,454
Mar 31 2021 0.21 -0.005 -2.33% 0.215 0.22 0.21 2,981,788
Mar 30 2021 0.215 -0.005 -2.27% 0.22 0.22 0.2125 1,566,330
Mar 29 2021 0.22 0.00 0.0% 0.225 0.23 0.215 2,423,089
Mar 26 2021 0.22 0.005 2.33% 0.215 0.22 0.2125 1,991,049
Mar 25 2021 0.215 -0.005 -2.27% 0.215 0.22 0.21 883,610
Mar 24 2021 0.22 -0.01 -4.35% 0.22 0.225 0.21 4,792,700
Mar 23 2021 0.23 0.005 2.22% 0.23 0.23 0.225 1,420,634
Mar 22 2021 0.225 -0.015 -6.25% 0.23 0.235 0.225 2,271,920
See More Historical Prices ยป
Your Recent History
ASX
FFX
Firefinch
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210422 10:42:14