Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

FRX Flexiroam Limited

0.023

-0.002 (-8.00%)

Apr 26 2024 - Closed

Delayed by 20 minutes

FRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.023	-0.002	-8.00%	0.022	0.024	0.022	1,811,000
Apr 24 2024	0.025	-0.002	-7.41%	0.027	0.027	0.025	957,278
Apr 23 2024	0.027	-0.002	-6.90%	0.027	0.029	0.026	141,800
Apr 22 2024	0.029	0.002	7.41%	0.029	0.029	0.029	30,000
Apr 19 2024	0.027	0.00	0.00%	0.026	0.035	0.025	5,342,002
Apr 18 2024	0.027	0.00	0.00%	0.027	0.027	0.027	78,935
Apr 17 2024	0.027	0.00	0.00%	0.027	0.027	0.027	0.00
Apr 16 2024	0.027	0.001	3.85%	0.027	0.027	0.027	400,000
Apr 15 2024	0.026	0.002	8.33%	0.022	0.026	0.022	435,699
Apr 12 2024	0.024	0.001	4.35%	0.023	0.024	0.022	487,811
Apr 11 2024	0.023	0.001	4.55%	0.023	0.023	0.022	602,698
Apr 10 2024	0.022	0.00	0.00%	0.021	0.022	0.021	462,500
Apr 09 2024	0.022	0.001	4.76%	0.022	0.022	0.022	95,000
Apr 08 2024	0.021	0.00	0.00%	0.021	0.021	0.021	0.00
Apr 05 2024	0.021	0.00	0.00%	0.021	0.021	0.021	10,000
Apr 04 2024	0.021	0.00	0.00%	0.021	0.021	0.021	50,000
Apr 03 2024	0.021	-0.001	-4.55%	0.021	0.021	0.021	176,399
Apr 02 2024	0.022	-0.001	-4.35%	0.021	0.022	0.021	256,300
Mar 28 2024	0.023	0.001	4.55%	0.023	0.023	0.023	72,041
Mar 27 2024	0.022	-0.001	-4.35%	0.022	0.022	0.022	69,254
Mar 26 2024	0.023	0.00	0.00%	0.023	0.023	0.023	0.00
Mar 25 2024	0.023	0.002	9.52%	0.023	0.023	0.023	50,000
Mar 22 2024	0.021	-0.001	-4.55%	0.022	0.022	0.02	465,167
Mar 21 2024	0.022	0.005	29.41%	0.017	0.022	0.017	1,987,103
Mar 20 2024	0.017	0.00	0.00%	0.016	0.017	0.016	50,769
Mar 19 2024	0.017	0.00	0.00%	0.017	0.017	0.017	27,000
Mar 18 2024	0.017	-0.001	-5.56%	0.018	0.018	0.017	139,889
Mar 15 2024	0.018	0.00	0.00%	0.018	0.018	0.018	2,119
Mar 14 2024	0.018	0.00	0.00%	0.018	0.018	0.018	0.00
Mar 13 2024	0.018	0.00	0.00%	0.018	0.018	0.018	0.00
Mar 12 2024	0.018	0.001	5.88%	0.018	0.018	0.018	216,315
Mar 11 2024	0.017	0.00	0.00%	0.019	0.019	0.017	78,000
Mar 08 2024	0.017	-0.001	-5.56%	0.018	0.018	0.017	107,392
Mar 07 2024	0.018	0.00	0.00%	0.018	0.018	0.018	0.00
Mar 06 2024	0.018	0.00	0.00%	0.018	0.018	0.018	0.00
Mar 05 2024	0.018	0.001	5.88%	0.017	0.018	0.017	550,000
Mar 04 2024	0.017	0.001	6.25%	0.017	0.017	0.017	135,795
Mar 01 2024	0.016	-0.002	-11.11%	0.018	0.018	0.015	3,181,890
Feb 29 2024	0.018	-0.001	-5.26%	0.019	0.019	0.017	802,556
Feb 28 2024	0.019	0.00	0.00%	0.019	0.019	0.019	350,350
Feb 27 2024	0.019	-0.001	-5.00%	0.02	0.02	0.019	162,653
Feb 26 2024	0.02	-0.001	-4.76%	0.02	0.02	0.02	1,229,035
Feb 23 2024	0.021	0.00	0.00%	0.021	0.021	0.021	50,555
Feb 22 2024	0.021	0.001	5.00%	0.021	0.021	0.021	125,264
Feb 21 2024	0.02	0.00	0.00%	0.02	0.02	0.019	1,024,600
Feb 20 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0.00
Feb 19 2024	0.02	0.00	0.00%	0.019	0.02	0.019	695,892
Feb 16 2024	0.02	0.00	0.00%	0.021	0.021	0.02	631,227
Feb 15 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0.00
Feb 14 2024	0.02	0.00	0.00%	0.02	0.02	0.02	743,005
Feb 13 2024	0.02	0.00	0.00%	0.022	0.022	0.02	1,192,972
Feb 12 2024	0.02	-0.004	-16.67%	0.021	0.022	0.02	1,627,892
Feb 09 2024	0.024	0.003	14.29%	0.022	0.024	0.022	628,616
Feb 08 2024	0.021	0.001	5.00%	0.02	0.021	0.02	412,889
Feb 07 2024	0.02	-0.002	-9.09%	0.021	0.021	0.019	283,328
Feb 06 2024	0.022	-0.002	-8.33%	0.026	0.026	0.022	407,977
Feb 05 2024	0.024	0.00	0.00%	0.024	0.024	0.024	0.00
Feb 02 2024	0.024	0.001	4.35%	0.023	0.024	0.023	734,868
Feb 01 2024	0.023	0.001	4.55%	0.023	0.023	0.023	52,632
Jan 31 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Jan 30 2024	0.022	0.002	10.00%	0.022	0.022	0.022	442,209
Jan 29 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0.00
Jan 25 2024	0.02	-0.002	-9.09%	0.02	0.02	0.02	230,232

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