Firetail Resources Limited (FTL.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0630

+0.0130

(+26.00%)

At close: 04:10PM AEST

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.0550	0.0630	0.0510	0.0630	0.0630	609,065
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	150,000
May 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	112,589
May 08, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	20,273
May 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	19,047
May 06, 2024	0.0450	0.0480	0.0450	0.0460	0.0460	83,659
May 03, 2024	0.0400	0.0420	0.0390	0.0420	0.0420	149,741
May 02, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,713
May 01, 2024	0.0360	0.0420	0.0360	0.0370	0.0370	153,449
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	65,272
Apr 29, 2024	0.0350	0.0360	0.0350	0.0350	0.0350	55,518
Apr 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	100,000
Apr 24, 2024	0.0390	0.0390	0.0340	0.0340	0.0340	7,772
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	195,303
Apr 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	11,503
Apr 17, 2024	0.0340	0.0340	0.0330	0.0340	0.0340	200,000
Apr 16, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	170,703
Apr 15, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	30,000
Apr 12, 2024	0.0400	0.0410	0.0400	0.0400	0.0400	8,525
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,167
Apr 10, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	402,324
Apr 09, 2024	0.0400	0.0400	0.0390	0.0400	0.0400	228,723
Apr 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	70,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,846
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,754
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	194,988
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	144,391
Mar 25, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	110,905
Mar 22, 2024	0.0430	0.0430	0.0410	0.0410	0.0410	221,080
Mar 21, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 20, 2024	0.0460	0.0460	0.0430	0.0430	0.0430	265,234
Mar 19, 2024	0.0450	0.0470	0.0450	0.0450	0.0450	415,259
Mar 18, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	70,233
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,350
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 13, 2024	0.0510	0.0510	0.0500	0.0500	0.0500	220,000
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	359,866
Mar 11, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	3,419
Mar 08, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Mar 07, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Mar 06, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Mar 05, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Mar 04, 2024	0.0580	0.0610	0.0580	0.0580	0.0580	28,269
Mar 01, 2024	0.0440	0.0520	0.0400	0.0520	0.0520	41,172
Feb 29, 2024	0.0450	0.0450	0.0420	0.0420	0.0420	102,429
Feb 28, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	150,799
Feb 27, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	42,863
Feb 26, 2024	0.0480	0.0490	0.0460	0.0460	0.0460	70,991
Feb 23, 2024	0.0480	0.0490	0.0480	0.0490	0.0490	111,496
Feb 22, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 21, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	221,399
Feb 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	85,273
Feb 19, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 16, 2024	0.0490	0.0490	0.0480	0.0480	0.0480	2,733
Feb 15, 2024	0.0390	0.0480	0.0375	0.0480	0.0480	158,515
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0410	0.0400	0.0400	0.0400	10,240
Feb 09, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	177,268
Feb 08, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	124,775
Feb 07, 2024	0.0530	0.0530	0.0470	0.0470	0.0470	166,184
Feb 06, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	396,000
Feb 05, 2024	0.0590	0.0600	0.0580	0.0580	0.0580	19,266
Feb 02, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	200
Feb 01, 2024	0.0600	0.0600	0.0590	0.0590	0.0590	11,198
Jan 31, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Jan 30, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	174
Jan 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	49,960
Jan 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6
Jan 23, 2024	0.0610	0.0610	0.0570	0.0600	0.0600	261,421
Jan 22, 2024	0.0650	0.0650	0.0610	0.0610	0.0610	378,240
Jan 19, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	4,261
Jan 18, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Jan 17, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	27,910
Jan 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 12, 2024	0.0660	0.0700	0.0660	0.0700	0.0700	129,734
Jan 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	7,298
Jan 10, 2024	0.0710	0.0710	0.0700	0.0700	0.0700	146,000
Jan 09, 2024	0.0720	0.0720	0.0710	0.0710	0.0710	229,794
Jan 08, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 05, 2024	0.0720	0.0750	0.0720	0.0750	0.0750	25,299
Jan 04, 2024	0.0770	0.0770	0.0710	0.0710	0.0710	12,812
Jan 03, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	21,665
Jan 02, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	859
Dec 29, 2023	0.0770	0.0770	0.0770	0.0770	0.0770	29,123
Dec 28, 2023	0.0710	0.0730	0.0710	0.0730	0.0730	33,076
Dec 27, 2023	0.0750	0.0750	0.0710	0.0710	0.0710	85,831
Dec 22, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	-
Dec 21, 2023	0.0770	0.0770	0.0750	0.0750	0.0750	44,679
Dec 20, 2023	0.0770	0.0770	0.0750	0.0750	0.0750	143,488
Dec 19, 2023	0.0800	0.0800	0.0750	0.0770	0.0770	193,023
Dec 18, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	59,296
Dec 15, 2023	0.0850	0.0850	0.0800	0.0820	0.0820	85,812
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+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7311-0.0006(-0.08%)

CRUDE OIL78.54+0.28(+0.36%)

Bitcoin CAD85,722.08+1,871.34(+2.23%)

Firetail Resources Limited (FTL.AX)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7311
-0.0006(-0.08%)

CRUDE OIL
78.54
+0.28(+0.36%)

Bitcoin CAD
85,722.08
+1,871.34(+2.23%)