Flexiroam Limited Historical Data - FRX | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Flexiroam Limited (FRX)
Flexiroam Limited (FRX) Historical

Flexiroam Limited (FRX)

0.025

-0.002

(-7.41%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-7.40740740741	0.027	0.035	0.025	1462734	0.02701025	DE
4	0.003	13.6363636364	0.022	0.035	0.021	571243	0.02578957	DE
12	0.003	13.6363636364	0.022	0.035	0.015	577843	0.02162379	DE
26	-0.008	-24.2424242424	0.033	0.035	0.015	409511	0.02247725	DE
52	-0.014	-35.8974358974	0.039	0.045	0.015	385374	0.02631737	DE
156	-0.017	-40.4761904762	0.042	0.059	0.015	697662	0.03764402	DE
260	-0.016	-39.0243902439	0.041	0.096	0.01	2066278	0.04155726	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.025	-0.002	-7.41	0.027	0.027	0.025	957278
1713852900	0.027	-0.002	-6.90	0.027	0.029	0.026	141800
1713766500	0.029	0.002	7.41	0.029	0.029	0.029	30000
1713507300	0.027	0	0.00	0.026	0.035	0.025	5342002
1713420900	0.027	0	0.00	0.027	0.027	0.027	78935
1713334500	0.027	0	0.00	0.027	0.027	0.027	0
1713248100	0.027	0.001	3.85	0.027	0.027	0.027	400000
1713161700	0.026	0.002	8.33	0.022	0.026	0.022	435699
1712902500	0.024	0.001	4.35	0.023	0.024	0.022	487811
1712816100	0.023	0.001	4.55	0.023	0.023	0.022	602698
1712729700	0.022	0	0.00	0.021	0.022	0.021	462500
1712643300	0.022	0.001	4.76	0.022	0.022	0.022	95000
1712553300	0.021	0	0.00	0.021	0.021	0.021	0
1712294100	0.021	0	0.00	0.021	0.021	0.021	10000
1712207700	0.021	0	0.00	0.021	0.021	0.021	50000
1712121300	0.021	-0.001	-4.55	0.021	0.021	0.021	176399
1712034900	0.022	-0.001	-4.35	0.021	0.022	0.021	256300
1711602900	0.023	0.001	4.55	0.023	0.023	0.023	72041
1711516500	0.022	-0.001	-4.35	0.022	0.022	0.022	69254
1711430100	0.023	0	0.00	0.023	0.023	0.023	0
1711343700	0.023	0.002	9.52	0.023	0.023	0.023	50000
1711084500	0.021	-0.001	-4.55	0.022	0.022	0.02	465167
1710998100	0.022	0.005	29.41	0.017	0.022	0.017	1987103
1710911700	0.017	0	0.00	0.016	0.017	0.016	50769
1710825300	0.017	0	0.00	0.017	0.017	0.017	27000
1710738900	0.017	-0.001	-5.56	0.018	0.018	0.017	139889
1710479700	0.018	0	0.00	0.018	0.018	0.018	2119
1710393300	0.018	0	0.00	0.018	0.018	0.018	0
1710306900	0.018	0	0.00	0.018	0.018	0.018	0
1710220500	0.018	0.001	5.88	0.018	0.018	0.018	216315
1710134100	0.017	0	0.00	0.019	0.019	0.017	78000
1709874900	0.017	-0.001	-5.56	0.018	0.018	0.017	107392
1709788500	0.018	0	0.00	0.018	0.018	0.018	0
1709702100	0.018	0	0.00	0.018	0.018	0.018	0
1709615700	0.018	0.001	5.88	0.017	0.018	0.017	550000
1709529300	0.017	0.001	6.25	0.017	0.017	0.017	135795
1709270100	0.016	-0.002	-11.11	0.018	0.018	0.015	3181890
1709183700	0.018	-0.001	-5.26	0.019	0.019	0.017	802556
1709097300	0.019	0	0.00	0.019	0.019	0.019	350350
1709010900	0.019	-0.001	-5.00	0.02	0.02	0.019	162653
1708924500	0.02	-0.001	-4.76	0.02	0.02	0.02	1229035
1708665300	0.021	0	0.00	0.021	0.021	0.021	50555
1708578900	0.021	0.001	5.00	0.021	0.021	0.021	125264
1708492500	0.02	0	0.00	0.02	0.02	0.019	1024600
1708406100	0.02	0	0.00	0.02	0.02	0.02	0
1708319700	0.02	0	0.00	0.019	0.02	0.019	695892
1708060500	0.02	0	0.00	0.021	0.021	0.02	631227
1707974100	0.02	0	0.00	0.02	0.02	0.02	0
1707887700	0.02	0	0.00	0.02	0.02	0.02	743005
1707801300	0.02	0	0.00	0.022	0.022	0.02	1192972
1707714900	0.02	-0.004	-16.67	0.021	0.022	0.02	1627892
1707455700	0.024	0.003	14.29	0.022	0.024	0.022	628616
1707369300	0.021	0.001	5.00	0.02	0.021	0.02	412889
1707282900	0.02	-0.002	-9.09	0.021	0.021	0.019	283328
1707196500	0.022	-0.002	-8.33	0.026	0.026	0.022	407977
1707110100	0.024	0	0.00	0.024	0.024	0.024	0
1706850900	0.024	0.001	4.35	0.023	0.024	0.023	734868
1706764500	0.023	0.001	4.55	0.023	0.023	0.023	52632
1706678100	0.022	0	0.00	0.022	0.022	0.022	0
1706591700	0.022	0.002	10.00	0.022	0.022	0.022	442209
1706505300	0.02	0	0.00	0.02	0.02	0.02	0
1706159700	0.02	-0.002	-9.09	0.02	0.02	0.02	230232

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