New Zealand markets closed

Felix Group Holdings Ltd (FLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.15000.0000 (0.00%)
At close: 10:02AM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.15000.15000.15000.15000.1500-
13 Jun 20240.15000.15000.15000.15000.1500-
12 Jun 20240.15000.15000.15000.15000.150016,190
11 Jun 20240.15000.15000.15000.15000.150033,810
07 Jun 20240.16500.16500.16500.16500.1650-
06 Jun 20240.16500.16500.16500.16500.1650-
05 Jun 20240.16500.16500.16500.16500.1650-
04 Jun 20240.16500.16500.16500.16500.1650-
03 Jun 20240.16500.16500.16500.16500.165069,700
31 May 20240.16500.16500.16500.16500.16503,300
30 May 20240.16500.16500.16500.16500.165018,186
29 May 20240.17000.17000.17000.17000.170018,779
28 May 20240.17000.17000.17000.17000.1700-
27 May 20240.17000.17000.17000.17000.170030,278
24 May 20240.17500.17500.17500.17500.1750-
23 May 20240.17500.17500.17500.17500.175028
22 May 20240.17500.17500.17500.17500.175040,000
21 May 20240.17000.17000.17000.17000.170025,336
20 May 20240.17500.17500.17500.17500.175059,670
17 May 20240.17500.17500.17500.17500.1750666
16 May 20240.18000.18000.17000.17000.170014,505
15 May 20240.19500.19500.19500.19500.1950-
14 May 20240.17000.19500.17000.19500.1950199,228
13 May 20240.17250.17250.17000.17250.172529,610
10 May 20240.18000.18000.18000.18000.1800-
09 May 20240.17500.18000.17500.18000.180061,486
08 May 20240.18000.18000.17500.17500.175028,940
07 May 20240.19000.19000.19000.19000.1900-
06 May 20240.19000.19000.19000.19000.1900-
03 May 20240.19000.19000.19000.19000.19005,263
02 May 20240.18000.19000.18000.19000.1900155,500
01 May 20240.17000.17000.17000.17000.17005,000
30 Apr 20240.20000.20000.20000.20000.200040,911
29 Apr 20240.19000.20000.18000.20000.2000196,649
26 Apr 20240.19000.19000.19000.19000.19002,778
24 Apr 20240.19000.19000.18500.18500.185038,646
23 Apr 20240.19000.19000.19000.19000.1900-
22 Apr 20240.19000.19000.19000.19000.1900336
19 Apr 20240.19500.19500.19000.19000.1900270,229
18 Apr 20240.19500.19500.19500.19500.195029,310
17 Apr 20240.19500.19500.19500.19500.195045,173
16 Apr 20240.19500.19500.19500.19500.195019,890
15 Apr 20240.19500.20000.19500.20000.200019,800
12 Apr 20240.19500.19500.19500.19500.1950-
11 Apr 20240.19500.19500.19000.19500.19505,307
10 Apr 20240.21000.21000.21000.21000.2100-
09 Apr 20240.21000.21000.21000.21000.2100-
08 Apr 20240.20000.21000.20000.21000.210099,730
05 Apr 20240.20500.21000.20000.21000.210065,374
04 Apr 20240.20500.20500.20500.20500.205010,652
03 Apr 20240.21000.21000.19000.20000.200050,718
02 Apr 20240.21000.21000.21000.21000.2100109,784
28 Mar 20240.21000.21000.21000.21000.210036,877
27 Mar 20240.21000.22000.20000.21000.210073,750
26 Mar 20240.20000.21000.20000.21000.210056,341
25 Mar 20240.20000.21000.20000.21000.21007,500
22 Mar 20240.19000.20000.19000.20000.200035,862
21 Mar 20240.18500.19500.18000.19000.190030,184
20 Mar 20240.18000.18000.18000.18000.1800-
19 Mar 20240.17000.18000.17000.18000.180035,000
18 Mar 20240.18000.18000.14500.14500.145019,175
15 Mar 20240.18000.18000.18000.18000.1800294,242
14 Mar 20240.18000.18000.17500.18000.1800219,117
13 Mar 20240.19500.19500.19000.19000.190013,514
12 Mar 20240.20000.20000.20000.20000.2000-
11 Mar 20240.20000.20000.20000.20000.2000-
08 Mar 20240.20000.20000.20000.20000.200050,000
07 Mar 20240.20500.20500.19500.19500.195047,664
06 Mar 20240.20000.20000.20000.20000.200026,308
05 Mar 20240.19000.20000.19000.20000.200044,395
04 Mar 20240.19500.19500.19500.19500.1950-
01 Mar 20240.19500.19500.19500.19500.1950-
29 Feb 20240.19500.19500.19500.19500.195014,600
28 Feb 20240.19000.20500.19000.19000.19002,143,732
27 Feb 20240.21000.21000.20500.20500.205032,421
26 Feb 20240.20500.23000.20500.21000.2100111,500
23 Feb 20240.20000.20000.20000.20000.2000200
22 Feb 20240.20000.20000.20000.20000.200049,825
21 Feb 20240.19500.20000.19500.20000.2000100,175
20 Feb 20240.19000.19500.17500.19500.195023,930
19 Feb 20240.19000.19000.19000.19000.190012,250
16 Feb 20240.19000.19000.19000.19000.19002,750
15 Feb 20240.17000.17000.17000.17000.1700115,993
14 Feb 20240.17500.17500.17000.17000.170050,996
13 Feb 20240.17500.17500.17500.17500.1750-
12 Feb 20240.17500.17500.17500.17500.175037,303
09 Feb 20240.17500.18000.17250.18000.1800189,936
08 Feb 20240.18000.18000.18000.18000.1800-
07 Feb 20240.18000.18000.18000.18000.18004,274
06 Feb 20240.18000.18000.18000.18000.180041,726
05 Feb 20240.18000.18000.18000.18000.180023,274
02 Feb 20240.18000.18500.18000.18500.18505,000
01 Feb 20240.20000.20000.20000.20000.2000-
31 Jan 20240.18500.20000.18500.20000.2000118,480
30 Jan 20240.20000.20000.20000.20000.200082,000
29 Jan 20240.19000.21000.19000.19500.1950121,480
25 Jan 20240.18500.18500.18500.18500.185076,549
24 Jan 20240.16000.18500.16000.18500.185067,539
23 Jan 20240.17500.17500.17500.17500.17505,250
22 Jan 20240.17000.18500.17000.17000.1700161,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...