Fat Prophets Global Property Fund (FPP.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.6850

0.0000

(0.00%)

At close: 04:10PM AEST

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	2,261
May 08, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
May 07, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	20,002
May 06, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	37,230
May 03, 2024	0.6850	0.7050	0.6850	0.6850	0.6850	14,114
May 02, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
May 01, 2024	0.7025	0.7050	0.7025	0.7050	0.7050	5,376
Apr 30, 2024	0.6975	0.6975	0.6975	0.6975	0.6975	197
Apr 29, 2024	0.6900	0.6900	0.6850	0.6850	0.6850	41,134
Apr 26, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 24, 2024	0.6850	0.6900	0.6850	0.6900	0.6900	1,425
Apr 23, 2024	0.7050	0.7050	0.6850	0.6850	0.6850	13,110
Apr 22, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Apr 19, 2024	0.7050	0.7050	0.6850	0.7050	0.7050	5,831
Apr 18, 2024	0.6900	0.7000	0.6800	0.6800	0.6800	299,990
Apr 17, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 16, 2024	0.7050	0.7050	0.6800	0.6800	0.6800	10,749
Apr 15, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	324
Apr 12, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	7,062
Apr 11, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	2,872
Apr 10, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,046
Apr 09, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	3,727
Apr 08, 2024	0.6800	0.6950	0.6800	0.6800	0.6800	20,655
Apr 05, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	2,082
Apr 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	698
Apr 03, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	24,312
Apr 02, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	41,106
Mar 28, 2024	0.6950	0.7000	0.6950	0.7000	0.7000	14,703
Mar 27, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1
Mar 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,595
Mar 25, 2024	0.6650	0.6900	0.6650	0.6700	0.6700	28,884
Mar 22, 2024	0.6850	0.6900	0.6850	0.6900	0.6900	2,880
Mar 21, 2024	0.6600	0.6650	0.6600	0.6650	0.6650	924
Mar 20, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 19, 2024	0.6850	0.6850	0.6600	0.6600	0.6600	42,136
Mar 18, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	10,175
Mar 15, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	4,922
Mar 14, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 13, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	9,900
Mar 12, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 11, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 08, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,541
Mar 07, 2024	0.6775	0.6900	0.6700	0.6900	0.6900	10,111
Mar 06, 2024	0.6600	0.6750	0.6600	0.6750	0.6750	29,601
Mar 05, 2024	0.6600	0.6600	0.6500	0.6550	0.6550	13,552
Mar 04, 2024	0.6600	0.6600	0.6450	0.6450	0.6450	24,606
Mar 01, 2024	0.6650	0.6650	0.6600	0.6650	0.6650	20,485
Feb 29, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	5,803
Feb 28, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	14,479
Feb 27, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	277
Feb 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	892
Feb 23, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	14,002
Feb 22, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 21, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,913
Feb 20, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	765
Feb 19, 2024	0.6800	0.6950	0.6800	0.6950	0.6950	8,788
Feb 16, 2024	0.6850	0.6850	0.6800	0.6800	0.6800	18,191
Feb 15, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	55,840
Feb 14, 2024	0.6950	0.6950	0.6900	0.6900	0.6900	10,000
Feb 13, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	1,257
Feb 12, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Feb 09, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	657
Feb 08, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 07, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	50,186
Feb 06, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,289
Feb 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	9,746
Feb 02, 2024	0.7100	0.7100	0.7050	0.7100	0.7100	30,256
Feb 01, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 31, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,268
Jan 30, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	5,591
Jan 29, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 25, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1
Jan 24, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Jan 23, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Jan 22, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Jan 19, 2024	0.7100	0.7100	0.6900	0.7050	0.7050	15,952
Jan 18, 2024	0.6850	0.6850	0.6800	0.6800	0.6800	16,000
Jan 17, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	39,765
Jan 16, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	76
Jan 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	10,341
Jan 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	16,838
Jan 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 08, 2024	0.6850	0.7000	0.6850	0.7000	0.7000	2,010
Jan 05, 2024	0.6900	0.6900	0.6850	0.6850	0.6850	21,507
Jan 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	12,000
Jan 03, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	7,246
Jan 02, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	34,101
Dec 29, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	7,169
Dec 28, 2023	0.6750	0.6800	0.6750	0.6800	0.6800	35,260
Dec 28, 2023	0.0275 Dividend
Dec 27, 2023	0.6900	0.6950	0.6850	0.6950	0.6675	14,254
Dec 22, 2023	0.6900	0.6900	0.6900	0.6900	0.6627	1,475
Dec 21, 2023	0.7075	0.7150	0.6900	0.6900	0.6627	16,571
Dec 20, 2023	0.7100	0.7200	0.6900	0.6900	0.6627	41,057
Dec 19, 2023	0.6900	0.7200	0.6900	0.7200	0.6915	4,020
Dec 18, 2023	0.7000	0.7000	0.7000	0.7000	0.6723	-
Dec 15, 2023	0.7250	0.7250	0.7000	0.7000	0.6723	9,436
Dec 14, 2023	0.6800	0.7250	0.6500	0.7250	0.6963	32,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7312+0.0001(+0.01%)

CRUDE OIL79.64+0.38(+0.48%)

Bitcoin CAD86,066.45+2,556.47(+3.06%)

Fat Prophets Global Property Fund (FPP.AX)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7312
+0.0001(+0.01%)

CRUDE OIL
79.64
+0.38(+0.48%)

Bitcoin CAD
86,066.45
+2,556.47(+3.06%)