Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Firetail Resources Ltd (FTL)
Firetail Resources Ltd (FTL) Historical

FTL Firetail Resources Ltd

0.051

-0.009 (-15.00%)

May 17 2024 - Closed

Delayed by 20 minutes

FTL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.06	-0.004	-6.25%	0.06	0.06	0.06	157,732
May 15 2024	0.064	0.00	0.00%	0.064	0.064	0.064	8,959
May 14 2024	0.064	0.001	1.59%	0.068	0.071	0.064	366,895
May 13 2024	0.063	0.013	26.00%	0.055	0.063	0.051	609,065
May 10 2024	0.05	0.00	0.00%	0.05	0.05	0.05	150,000
May 09 2024	0.05	-0.001	-1.96%	0.05	0.05	0.05	112,589
May 08 2024	0.051	0.001	2.00%	0.051	0.051	0.051	20,273
May 07 2024	0.05	0.004	8.70%	0.05	0.05	0.05	19,047
May 06 2024	0.046	0.004	9.52%	0.045	0.048	0.045	83,659
May 03 2024	0.042	0.005	13.51%	0.04	0.042	0.039	149,741
May 02 2024	0.037	0.00	0.00%	0.037	0.037	0.037	2,713
May 01 2024	0.037	0.002	5.71%	0.036	0.042	0.036	153,449
Apr 30 2024	0.035	0.00	0.00%	0.035	0.035	0.035	65,272
Apr 29 2024	0.035	0.002	6.06%	0.035	0.036	0.035	55,518
Apr 26 2024	0.033	-0.001	-2.94%	0.033	0.033	0.033	100,000
Apr 24 2024	0.034	-0.006	-15.00%	0.039	0.039	0.034	7,772
Apr 23 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
Apr 22 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
Apr 19 2024	0.04	0.006	17.65%	0.04	0.04	0.04	195,303
Apr 18 2024	0.034	0.00	0.00%	0.034	0.034	0.034	11,503
Apr 17 2024	0.034	0.00	0.00%	0.034	0.034	0.033	200,000
Apr 16 2024	0.034	0.00	0.00%	0.035	0.035	0.034	170,703
Apr 15 2024	0.034	-0.007	-17.07%	0.035	0.035	0.034	30,000
Apr 12 2024	0.041	0.001	2.50%	0.04	0.041	0.04	8,525
Apr 11 2024	0.04	0.005	14.29%	0.04	0.04	0.04	1,167
Apr 10 2024	0.035	-0.005	-12.50%	0.04	0.04	0.035	402,324
Apr 09 2024	0.04	-0.005	-11.11%	0.04	0.04	0.039	228,723
Apr 08 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0.00
Apr 05 2024	0.045	0.005	12.50%	0.045	0.045	0.045	70,000
Apr 04 2024	0.04	0.00	0.00%	0.04	0.04	0.04	3,846
Apr 03 2024	0.04	0.00	0.00%	0.04	0.04	0.04	100,000
Apr 02 2024	0.04	0.00	0.00%	0.04	0.04	0.04	2,754
Mar 28 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
Mar 27 2024	0.04	0.00	0.00%	0.039	0.04	0.039	194,988
Mar 26 2024	0.04	0.00	0.00%	0.04	0.04	0.04	144,391
Mar 25 2024	0.04	-0.001	-2.44%	0.041	0.041	0.04	110,905
Mar 22 2024	0.041	-0.004	-8.89%	0.043	0.043	0.041	221,080
Mar 21 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0.00
Mar 20 2024	0.045	0.00	0.00%	0.046	0.046	0.045	265,234
Mar 19 2024	0.045	0.001	2.27%	0.045	0.047	0.045	415,259
Mar 18 2024	0.044	-0.006	-12.00%	0.045	0.045	0.044	70,233
Mar 15 2024	0.05	0.00	0.00%	0.05	0.05	0.05	3,350
Mar 14 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Mar 13 2024	0.05	0.00	0.00%	0.051	0.051	0.05	220,000
Mar 12 2024	0.05	0.009	21.95%	0.05	0.05	0.05	359,866
Mar 11 2024	0.041	-0.017	-29.31%	0.041	0.041	0.041	3,419
Mar 08 2024	0.058	0.00	0.00%	0.058	0.058	0.058	0.00
Mar 07 2024	0.058	0.00	0.00%	0.058	0.058	0.058	0.00
Mar 06 2024	0.058	0.00	0.00%	0.058	0.058	0.058	0.00
Mar 05 2024	0.058	0.00	0.00%	0.058	0.058	0.058	0.00
Mar 04 2024	0.058	0.006	11.54%	0.058	0.061	0.058	28,269
Mar 01 2024	0.052	0.01	23.81%	0.044	0.052	0.04	41,172
Feb 29 2024	0.042	-0.003	-6.67%	0.045	0.045	0.042	102,429
Feb 28 2024	0.045	-0.002	-4.26%	0.046	0.046	0.045	150,799
Feb 27 2024	0.047	0.001	2.17%	0.047	0.047	0.047	42,863
Feb 26 2024	0.046	-0.002	-4.17%	0.048	0.049	0.046	70,991
Feb 23 2024	0.048	0.005	11.63%	0.048	0.049	0.048	111,496
Feb 22 2024	0.043	0.00	0.00%	0.043	0.043	0.043	0.00
Feb 21 2024	0.043	-0.002	-4.44%	0.045	0.045	0.043	221,399
Feb 20 2024	0.045	-0.003	-6.25%	0.045	0.045	0.045	85,273
Feb 19 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
Feb 16 2024	0.048	0.003	6.67%	0.049	0.049	0.048	2,733

Firetail Resources

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