Fat Prophets Global Contrarian Fund Ltd (FPC.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.9500

0.0000

(0.00%)

At close: 02:38PM AEST

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	63,325
May 09, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 08, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	12,437
May 07, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
May 06, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	20,574
May 03, 2024	0.9550	0.9600	0.9400	0.9400	0.9400	77,283
May 02, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	38
May 01, 2024	0.9350	0.9500	0.9350	0.9500	0.9500	66
Apr 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	15,012
Apr 29, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	10,000
Apr 26, 2024	0.9300	0.9550	0.9300	0.9550	0.9550	29,261
Apr 24, 2024	0.9500	0.9500	0.9200	0.9300	0.9300	77,382
Apr 23, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Apr 22, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Apr 19, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Apr 18, 2024	0.9400	0.9550	0.9400	0.9550	0.9550	530,693
Apr 17, 2024	0.9525	0.9600	0.9525	0.9600	0.9600	5,000
Apr 16, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	200
Apr 15, 2024	0.9400	0.9600	0.9400	0.9450	0.9450	15,500
Apr 12, 2024	0.9400	0.9800	0.9400	0.9800	0.9800	63,219
Apr 11, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	5,000
Apr 10, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	30,000
Apr 09, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	17,687
Apr 08, 2024	0.9300	0.9550	0.9200	0.9200	0.9200	19,250
Apr 05, 2024	0.8850	0.9300	0.8850	0.9150	0.9150	98,720
Apr 04, 2024	0.8700	0.8800	0.8700	0.8750	0.8750	93,290
Apr 03, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 02, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	35,000
Mar 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 27, 2024	0.8650	0.8650	0.8500	0.8500	0.8500	85,058
Mar 26, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Mar 25, 2024	0.8700	0.8700	0.8650	0.8650	0.8650	14,500
Mar 22, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	11,195
Mar 21, 2024	0.8550	0.8700	0.8550	0.8650	0.8650	89,341
Mar 20, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,377
Mar 19, 2024	0.8550	0.8600	0.8550	0.8600	0.8600	8,958
Mar 18, 2024	0.8600	0.8650	0.8550	0.8550	0.8550	26,689
Mar 15, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	2,182
Mar 14, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	5,000
Mar 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	10,000
Mar 08, 2024	0.8500	0.8650	0.8500	0.8500	0.8500	159,859
Mar 07, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Mar 06, 2024	0.8350	0.8350	0.8250	0.8250	0.8250	15,206
Mar 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 04, 2024	0.8450	0.8500	0.8450	0.8500	0.8500	11,058
Mar 01, 2024	0.8400	0.8400	0.8350	0.8350	0.8350	9,290
Feb 29, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	9,360
Feb 28, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,000
Feb 27, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	2,000
Feb 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,000
Feb 23, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 22, 2024	0.8400	0.8600	0.8350	0.8600	0.8600	30,719
Feb 21, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	11,747
Feb 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	10,000
Feb 16, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	55,544
Feb 15, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 14, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	29,743
Feb 13, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	3,636
Feb 12, 2024	0.8600	0.8600	0.8550	0.8550	0.8550	58,100
Feb 09, 2024	0.8600	0.8600	0.8550	0.8550	0.8550	53,303
Feb 08, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	1,239
Feb 07, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	113,917
Feb 06, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	31,563
Feb 05, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	30,500
Feb 02, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	10,000
Feb 01, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	55,000
Jan 31, 2024	0.8500	0.8700	0.8500	0.8600	0.8600	23,084
Jan 30, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 29, 2024	0.8550	0.8600	0.8250	0.8250	0.8250	67,025
Jan 25, 2024	0.8550	0.8650	0.8500	0.8650	0.8650	79,750
Jan 24, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 23, 2024	0.8250	0.8600	0.8200	0.8600	0.8600	124,869
Jan 22, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 19, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 18, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	127,000
Jan 17, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 16, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 15, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	15,000
Jan 12, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	29,999
Jan 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	22,253
Jan 10, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	37,714
Jan 09, 2024	0.8300	0.8400	0.8300	0.8300	0.8300	47,348
Jan 08, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	19,000
Jan 05, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	5,612
Jan 04, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jan 03, 2024	0.8100	0.8100	0.8050	0.8050	0.8050	24,273
Jan 02, 2024	0.8100	0.8300	0.8000	0.8300	0.8300	178,725
Dec 29, 2023	0.8050	0.8050	0.8050	0.8050	0.8050	19,688
Dec 28, 2023	0.8000	0.8100	0.8000	0.8100	0.8100	4,235
Dec 27, 2023	0.8000	0.8000	0.7950	0.7950	0.7950	45,072
Dec 22, 2023	0.8050	0.8100	0.8050	0.8050	0.8050	51,094
Dec 21, 2023	0.8000	0.8050	0.7950	0.8050	0.8050	5,253
Dec 20, 2023	0.8050	0.8050	0.8050	0.8050	0.8050	1,235
Dec 19, 2023	0.8000	0.8000	0.7900	0.7900	0.7900	25,054
Dec 18, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	1,400
Dec 15, 2023	0.7900	0.8100	0.7900	0.8100	0.8100	17,259
Dec 14, 2023	0.8050	0.8100	0.8050	0.8100	0.8100	26,292
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,833.87+714.38(+0.86%)

Fat Prophets Global Contrarian Fund Ltd (FPC.AX)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,833.87
+714.38(+0.86%)