TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Fed's Collins warns interest rates will likely stay higher for longer

Flexiroam Limited (FRX.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0240

-0.0030

(-11.11%)

At close: 01:44PM AEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	316,868
May 07, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 06, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	79,105
May 03, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	109,364
May 02, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 01, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	151,494
Apr 30, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	40,000
Apr 29, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	170,269
Apr 26, 2024	0.0220	0.0240	0.0220	0.0230	0.0230	1,811,000
Apr 24, 2024	0.0270	0.0270	0.0250	0.0270	0.0270	957,278
Apr 23, 2024	0.0270	0.0290	0.0260	0.0270	0.0270	141,800
Apr 22, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	30,000
Apr 19, 2024	0.0260	0.0350	0.0250	0.0290	0.0290	5,342,002
Apr 18, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	78,935
Apr 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 16, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	400,000
Apr 15, 2024	0.0220	0.0270	0.0220	0.0270	0.0270	435,699
Apr 12, 2024	0.0230	0.0240	0.0220	0.0230	0.0230	487,811
Apr 11, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	602,698
Apr 10, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	462,500
Apr 09, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	95,000
Apr 08, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 05, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
Apr 04, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
Apr 03, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	176,399
Apr 02, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	256,300
Mar 28, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	72,041
Mar 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	69,254
Mar 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
Mar 22, 2024	0.0220	0.0220	0.0200	0.0210	0.0210	465,167
Mar 21, 2024	0.0170	0.0220	0.0170	0.0220	0.0220	1,987,103
Mar 20, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	50,769
Mar 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	27,000
Mar 18, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	139,889
Mar 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	2,119
Mar 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	216,315
Mar 11, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	78,000
Mar 08, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	107,392
Mar 07, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 06, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 05, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	550,000
Mar 04, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	135,795
Mar 01, 2024	0.0180	0.0180	0.0150	0.0160	0.0160	3,181,890
Feb 29, 2024	0.0190	0.0190	0.0170	0.0180	0.0180	802,556
Feb 28, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	350,350
Feb 27, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	162,653
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,229,035
Feb 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	50,555
Feb 22, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	125,264
Feb 21, 2024	0.0200	0.0210	0.0190	0.0210	0.0210	1,024,600
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 19, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	695,892
Feb 16, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	631,227
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	743,005
Feb 13, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	1,192,972
Feb 12, 2024	0.0210	0.0220	0.0200	0.0200	0.0200	1,627,892
Feb 09, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	628,616
Feb 08, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	412,889
Feb 07, 2024	0.0210	0.0210	0.0190	0.0200	0.0200	283,328
Feb 06, 2024	0.0260	0.0260	0.0220	0.0220	0.0220	707,977
Feb 05, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 02, 2024	0.0230	0.0260	0.0230	0.0260	0.0260	734,868
Feb 01, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	52,632
Jan 31, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 30, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	442,209
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	230,232
Jan 24, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	191,936
Jan 23, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	69,266
Jan 22, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	75,033
Jan 19, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	154,009
Jan 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	142,407
Jan 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	71,300
Jan 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 09, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	35,164
Jan 08, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	82,469
Jan 05, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 04, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 03, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 02, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Dec 29, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Dec 28, 2023	0.0220	0.0240	0.0220	0.0240	0.0240	143,081
Dec 27, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	110,000
Dec 22, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	510,847
Dec 21, 2023	0.0250	0.0250	0.0240	0.0240	0.0240	181,549
Dec 20, 2023	0.0250	0.0280	0.0250	0.0250	0.0250	156,461
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	43,244
Dec 18, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	200,000
Dec 15, 2023	0.0240	0.0280	0.0240	0.0280	0.0280	318,999
Dec 14, 2023	0.0190	0.0220	0.0190	0.0220	0.0220	393,317
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	150,090
Dec 12, 2023	0.0200	0.0200	0.0190	0.0190	0.0190	965,080
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,187.49-103.13(-0.46%)

S&P 5005,185.73-1.97(-0.04%)

DOW39,020.31+136.05(+0.35%)

CAD/USD0.7283-0.0004(-0.05%)

CRUDE OIL79.01+0.63(+0.80%)

Bitcoin CAD86,089.41-641.58(-0.74%)

TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Flexiroam Limited (FRX.AX)

S&P/TSX
22,187.49
-103.13(-0.46%)

S&P 500
5,185.73
-1.97(-0.04%)

DOW
39,020.31
+136.05(+0.35%)

CAD/USD
0.7283
-0.0004(-0.05%)

CRUDE OIL
79.01
+0.63(+0.80%)

Bitcoin CAD
86,089.41
-641.58(-0.74%)