Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

First Graphene Limited (FGR.AX)

Compare
0.0450
-0.0010
(-2.17%)
At close: 3:33:07 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20250.04400.04500.04000.04500.045062,975
Mar 14, 20250.04700.04700.04000.04600.0460469,592
Mar 13, 20250.04200.04800.04200.04700.04702,775,720
Mar 12, 20250.04200.04200.04000.04200.0420216,536
Mar 11, 20250.04300.04300.04000.04200.0420263,905
Mar 10, 20250.04100.04200.03900.04200.0420353,756
Mar 7, 20250.04500.04500.04100.04100.0410374,204
Mar 6, 20250.04400.04400.04300.04400.0440335,377
Mar 5, 20250.04400.04500.04100.04200.0420237,424
Mar 4, 20250.04600.04800.04350.04350.0435576,139
Mar 3, 20250.04500.04800.04200.04600.0460566,962
Feb 28, 20250.04500.04700.04200.04700.04701,265,507
Feb 27, 20250.04700.04700.04100.04100.0410715,805
Feb 26, 20250.04800.04800.04600.04600.04601,069,984
Feb 25, 20250.05100.05100.04900.04900.0490757,550
Feb 24, 20250.05200.05300.05000.05000.0500580,096
Feb 21, 20250.05300.05400.05200.05300.0530217,510
Feb 20, 20250.05500.05500.05300.05300.0530667,719
Feb 19, 20250.06200.06300.05400.05800.05801,002,715
Feb 18, 20250.06400.06400.06400.06400.0640-
Feb 17, 20250.06400.06400.06400.06400.0640-
Feb 14, 20250.06300.06500.06200.06400.064039,881
Feb 13, 20250.06500.06600.06300.06600.0660109,293
Feb 12, 20250.07000.07000.05900.06500.0650289,815
Feb 11, 20250.07100.07200.07000.07000.07001,194,731
Feb 10, 20250.07100.07200.07000.07100.07102,665,293
Feb 7, 20250.06800.06800.06600.06800.06801,404,599
Feb 6, 20250.06300.07000.06200.07000.07002,033,232
Feb 5, 20250.06500.06900.06300.06300.06301,471,279
Feb 4, 20250.05700.06400.05700.06200.0620784,467
Feb 3, 20250.05800.05800.05700.05700.0570878,146
Jan 31, 20250.05700.05800.05500.05800.0580565,418
Jan 30, 20250.05400.05700.05400.05600.0560492,965
Jan 29, 20250.05600.05700.05200.05400.054043,686
Jan 28, 20250.05800.05800.05300.05600.0560340,343
Jan 24, 20250.05800.05800.05300.05500.0550445,783
Jan 23, 20250.05900.05900.05300.05500.0550160,703
Jan 22, 20250.06000.06400.05500.05500.05501,497,073
Jan 21, 20250.05700.05900.05400.05900.05901,527,514
Jan 20, 20250.05800.05800.05400.05600.0560183,286
Jan 17, 20250.05900.05900.05700.05700.0570242,911
Jan 16, 20250.05900.06000.05700.05900.0590685,167
Jan 15, 20250.06000.06000.05400.05900.05903,764,728
Jan 14, 20250.06100.06700.05600.06000.06002,319,268
Jan 13, 20250.04700.05300.04700.05300.05301,027,846
Jan 10, 20250.04000.04700.03800.04700.0470660,439
Jan 9, 20250.03700.04400.03500.03500.03501,551,190
Jan 8, 20250.03300.03300.03200.03200.0320733,462
Jan 7, 20250.03200.03200.03100.03200.0320439,804
Jan 6, 20250.03200.03300.03100.03200.0320408,049
Jan 3, 20250.03100.03200.03000.03100.03101,589,892
Jan 2, 20250.02900.02900.02800.02900.0290291,003
Dec 31, 20240.02900.02900.02700.02700.0270305,042
Dec 30, 20240.02900.02900.02900.02900.0290163,917
Dec 27, 20240.02700.02900.02700.02900.029069,706
Dec 24, 20240.02900.03000.02700.02700.0270206,487
Dec 23, 20240.02800.02800.02700.02700.0270421,987
Dec 20, 20240.02600.02800.02600.02700.0270942,190
Dec 19, 20240.02600.02800.02600.02800.028046,753
Dec 18, 20240.02600.02800.02600.02800.0280225,120
Dec 17, 20240.02700.02800.02600.02800.0280210,333
Dec 16, 20240.02800.02800.02500.02600.0260579,857
Dec 13, 20240.02800.02800.02700.02750.027550,274
Dec 12, 20240.02900.02900.02700.02900.0290381,762
Dec 11, 20240.02900.02900.02900.02900.029082,189
Dec 10, 20240.02900.03000.02800.02850.0285532,024
Dec 9, 20240.03000.03100.03000.03000.0300193,489
Dec 6, 20240.03100.03100.02800.02900.029079,320
Dec 5, 20240.02900.03100.02800.03100.03102,643,338
Dec 4, 20240.03000.03000.02750.02900.02901,787,699
Dec 3, 20240.03000.03000.02700.02900.02901,135,683
Dec 2, 20240.02900.03100.02800.02800.02801,527,964
Nov 29, 20240.02900.02900.02900.02900.029028,320
Nov 28, 20240.02900.03100.02800.02900.0290480,778
Nov 27, 20240.03000.03100.02800.02800.0280402,505
Nov 26, 20240.02900.03000.02800.02900.0290246,598
Nov 25, 20240.03000.03100.02600.02900.0290858,795
Nov 22, 20240.03200.03200.03100.03200.0320148,438
Nov 21, 20240.03200.03300.03100.03300.0330324,135
Nov 20, 20240.03300.03300.03300.03300.03307,184
Nov 19, 20240.03200.03400.03100.03400.0340136,351
Nov 18, 20240.03500.03500.03200.03400.0340629,227
Nov 15, 20240.03800.03800.03200.03500.0350326,316
Nov 14, 20240.03600.03800.03600.03800.038029,069
Nov 13, 20240.03400.03800.03400.03750.0375280,112
Nov 12, 20240.03700.03700.03200.03400.0340197,689
Nov 11, 20240.04000.04000.03500.03700.0370557,106
Nov 8, 20240.03900.03900.03750.03850.038544,755
Nov 7, 20240.03800.03900.03500.03900.0390263,429
Nov 6, 20240.03900.03900.03800.03900.0390123,629
Nov 5, 20240.03900.04300.03800.04000.0400991,628
Nov 4, 20240.04000.04000.03900.04000.040015,355
Nov 1, 20240.04100.04100.03900.04000.0400193,756
Oct 31, 20240.04100.04200.04100.04200.042079,686
Oct 30, 20240.04300.04300.04200.04300.043094,740
Oct 29, 20240.04200.04300.04000.04300.0430274,142
Oct 28, 20240.04500.04500.04400.04500.045050,615
Oct 25, 20240.03900.04700.03900.04700.0470537,310
Oct 24, 20240.03700.03800.03600.03800.0380416,788
Oct 23, 20240.03800.03800.03700.03700.0370675,031
Oct 22, 20240.04000.04000.03600.03750.0375752,405
Oct 21, 20240.04200.04200.04000.04000.0400570,024
Oct 18, 20240.04200.04200.04100.04100.0410112,665
Oct 17, 20240.04200.04400.04200.04200.0420101,506
Oct 16, 20240.04400.04400.04300.04400.0440401,888
Oct 15, 20240.04700.04700.04400.04400.0440181,601
Oct 14, 20240.04500.04700.04400.04700.0470258,902
Oct 11, 20240.04000.04500.04000.04500.0450192,131
Oct 10, 20240.04500.04500.04400.04500.045074,693
Oct 9, 20240.04500.04500.04500.04500.04506,435
Oct 8, 20240.04700.04700.04700.04700.047042,423
Oct 7, 20240.04500.04500.04300.04500.0450102,541
Oct 4, 20240.04500.04500.04300.04300.0430292,431
Oct 3, 20240.04600.04700.04600.04600.0460291,859
Oct 2, 20240.04800.04900.04500.04700.0470376,111
Oct 1, 20240.04700.04700.04700.04700.0470-
Sep 30, 20240.04900.04900.04700.04700.04701,015,767
Sep 27, 20240.04800.04900.04800.04800.04801,017,012
Sep 26, 20240.04600.04800.04500.04800.04801,252,514
Sep 25, 20240.04700.04700.04500.04700.0470389,284
Sep 24, 20240.04600.04700.04500.04700.0470337,339
Sep 23, 20240.04700.04700.04600.04700.047045,120
Sep 20, 20240.04700.04800.04700.04800.0480104,091
Sep 19, 20240.04700.05000.04700.04800.0480171,357
Sep 18, 20240.04700.04900.04700.04900.0490148,871
Sep 17, 20240.04700.04900.04600.04900.0490261,144
Sep 16, 20240.04700.05000.04700.05000.0500131,331
Sep 13, 20240.05000.05000.05000.05000.05001,986
Sep 12, 20240.05000.05000.04800.05000.0500573,866
Sep 11, 20240.05000.05000.04600.05000.0500596,951
Sep 10, 20240.04700.05000.04700.05000.05001,283,133
Sep 9, 20240.04700.04700.04600.04600.04604,296
Sep 6, 20240.04700.04800.04600.04600.046047,204
Sep 5, 20240.04600.04900.04600.04600.0460140,565
Sep 4, 20240.04500.04700.04400.04400.0440169,390
Sep 3, 20240.05000.05000.04500.04500.0450239,418
Sep 2, 20240.05000.05000.04800.04800.048098,234
Aug 30, 20240.04900.05200.04900.04900.0490218,859
Aug 29, 20240.04800.05000.04800.05000.05007,377
Aug 28, 20240.04600.04900.04600.04900.0490390,079
Aug 27, 20240.05000.05100.04600.04900.0490132,533
Aug 26, 20240.04600.05000.04600.05000.050088,255
Aug 23, 20240.04600.04900.04500.04900.0490303,550
Aug 22, 20240.04800.04800.04600.04600.046078,532
Aug 21, 20240.05000.05000.04700.04700.0470206,619
Aug 20, 20240.05000.05000.04700.04900.049099,485
Aug 19, 20240.04900.04900.04500.04800.048067,714
Aug 16, 20240.04600.04900.04600.04900.0490268,294
Aug 15, 20240.04600.05000.04600.04850.048560,917
Aug 14, 20240.05000.05000.04700.04900.0490127,323
Aug 13, 20240.04900.05000.04900.04950.049561,475
Aug 12, 20240.04900.04900.04700.04700.0470119,226
Aug 9, 20240.05000.05000.05000.05000.0500676
Aug 8, 20240.05100.05200.05000.05000.0500252,278
Aug 7, 20240.05200.05200.05200.05200.05201,888
Aug 6, 20240.04800.05200.04800.05200.052092,056
Aug 5, 20240.04800.05000.04800.05000.050061,767
Aug 2, 20240.04900.05000.04900.05000.0500201,367
Aug 1, 20240.04900.05100.04800.05000.0500392,038
Jul 31, 20240.04900.04900.04700.04700.0470340,914
Jul 30, 20240.05100.05100.05100.05100.05103,371
Jul 29, 20240.05000.05200.04900.05100.051042,451
Jul 26, 20240.05000.05100.04800.05000.0500614,588
Jul 25, 20240.05200.05200.05100.05200.052047,639
Jul 24, 20240.05100.05200.05100.05200.052088,744
Jul 23, 20240.05300.05300.05100.05100.051092,767
Jul 22, 20240.05100.05200.05100.05200.052051,531
Jul 19, 20240.05200.05200.05100.05200.0520190,859
Jul 18, 20240.05300.05300.05300.05300.053010,061
Jul 17, 20240.05200.05200.05000.05200.0520421,871
Jul 16, 20240.05200.05300.05100.05100.0510228,475
Jul 15, 20240.05200.05300.05100.05200.0520369,389
Jul 12, 20240.05300.05300.05200.05300.0530254,837
Jul 11, 20240.05500.05500.05200.05400.0540224,997
Jul 10, 20240.05600.05600.05600.05600.0560120,383
Jul 9, 20240.05400.05600.05300.05600.0560645,461
Jul 8, 20240.05100.05300.05100.05300.053079,699
Jul 5, 20240.05300.05300.05100.05100.051013,166
Jul 4, 20240.05300.05300.05200.05300.053088,281
Jul 3, 20240.05300.05300.05200.05300.053074,382
Jul 2, 20240.05100.05200.05000.05100.0510498,260
Jul 1, 20240.05100.05400.05100.05300.0530179,295
Jun 28, 20240.05200.05200.05000.05100.0510486,641
Jun 27, 20240.05200.05400.05200.05400.054069,318
Jun 26, 20240.05400.05500.05100.05400.0540278,248
Jun 25, 20240.05100.05500.05100.05500.0550180,158
Jun 24, 20240.05300.05500.05100.05300.053055,538
Jun 21, 20240.05200.05400.05200.05200.0520119,972
Jun 20, 20240.05000.05100.05000.05100.051051,422
Jun 19, 20240.05300.05300.05000.05000.0500217,750
Jun 18, 20240.05300.05500.05300.05400.054026,002
Jun 17, 20240.05200.05600.05000.05600.0560775,673
Jun 14, 20240.05300.05300.05000.05200.0520259,941
Jun 13, 20240.05100.05300.05000.05300.0530234,089
Jun 12, 20240.05300.05300.05000.05100.0510382,388
Jun 11, 20240.05400.05500.05400.05400.0540531,377
Jun 7, 20240.05400.05500.05400.05400.0540977,368
Jun 6, 20240.05500.05500.05400.05500.0550548,445
Jun 5, 20240.05500.05600.05400.05400.0540339,097
Jun 4, 20240.05600.05600.05600.05600.056070,471
Jun 3, 20240.05500.05600.05500.05600.056093,035
May 31, 20240.05600.05700.05500.05600.0560130,385
May 30, 20240.05700.05700.05500.05600.056022,782
May 29, 20240.05700.05700.05600.05700.0570168,725
May 28, 20240.05700.05800.05600.05700.0570250,094
May 27, 20240.05900.05900.05600.05600.056015,137
May 24, 20240.05800.05800.05600.05800.058084,414
May 23, 20240.06000.06000.05800.05800.0580189,978
May 22, 20240.05700.06000.05700.06000.060098,773
May 21, 20240.05900.05900.05600.05700.0570157,404
May 20, 20240.05700.05900.05700.05900.0590804,200
May 17, 20240.05800.05800.05400.05500.0550413,931
May 16, 20240.05700.05800.05600.05800.0580294,721
May 15, 20240.05300.05800.05300.05800.058067,199
May 14, 20240.05400.05800.05400.05600.0560158,050
May 13, 20240.05800.05800.05400.05400.0540511,793
May 10, 20240.05600.05900.05600.05800.0580341,425
May 9, 20240.05600.05800.05500.05700.0570291,883
May 8, 20240.05700.05800.05700.05700.0570412,151
May 7, 20240.05900.05900.05600.05800.0580356,147
May 6, 20240.05900.05900.05800.05900.0590162,671
May 3, 20240.06100.06100.05600.05600.0560153,277
May 2, 20240.05900.06100.05800.06100.0610595,981
May 1, 20240.06100.06200.05900.05950.0595700,592
Apr 30, 20240.06000.06200.06000.06200.0620259,303
Apr 29, 20240.06000.06100.06000.06000.0600261,816
Apr 26, 20240.06000.06000.06000.06000.0600309,644
Apr 24, 20240.06000.06000.05800.05900.0590350,389
Apr 23, 20240.06000.06000.05800.06000.0600253,153
Apr 22, 20240.06100.06100.05900.06000.0600331,052
Apr 19, 20240.06000.06100.05900.06100.0610241,325
Apr 18, 20240.06200.06400.06000.06000.0600380,291
Apr 17, 20240.06000.06100.06000.06000.0600577,096
Apr 16, 20240.06100.06200.06000.06100.0610192,860
Apr 15, 20240.06200.06250.06000.06150.0615481,580
Apr 12, 20240.06200.06200.06100.06200.0620344,461
Apr 11, 20240.06000.06100.06000.06100.061036,685
Apr 10, 20240.06200.06200.06000.06000.0600210,828
Apr 9, 20240.06300.06300.06000.06200.0620158,028
Apr 8, 20240.06000.06300.06000.06000.0600526,346
Apr 5, 20240.07800.07800.05900.05900.05901,523,483
Apr 4, 20240.05700.07800.05700.07800.07804,152,056
Apr 3, 20240.05600.05600.05500.05600.0560126,540
Apr 2, 20240.05700.05700.05500.05500.0550358,354
Mar 28, 20240.05300.05600.05300.05500.055069,745
Mar 27, 20240.05700.05700.05300.05300.0530123,255
Mar 26, 20240.05300.05700.05300.05700.057097,976
Mar 25, 20240.05500.05500.05300.05500.0550124,844
Mar 22, 20240.05600.05600.05500.05500.0550284,650
Mar 21, 20240.05700.05700.05500.05600.0560992,915
Mar 20, 20240.05600.05600.05200.05200.0520908,518
Mar 19, 20240.05800.05800.05700.05700.0570143,351
Mar 18, 20240.05700.05900.05600.05700.0570349,892

Related Tickers

HZR.AX Hazer Group Limited
0.2900
-1.69%
 
ANO.AX Advance ZincTek Limited
0.7600
0.00%
 
3407.T Asahi Kasei Corporation
1,062.00
+1.82%
 
SWAN.V Black Swan Graphene Inc.
0.8400
-1.18%
 
GRA.TO NanoXplore Inc.
2.4400
+1.67%
 
BLGO BioLargo, Inc.
0.2600
-2.15%
 
RYAM Rayonier Advanced Materials Inc.
5.42
+3.44%
 
MX.TO Methanex Corporation
54.21
+2.07%