ASX - Delayed Quote AUD

Future Generation Australia Limited (FGX.AX)

1.2150
+0.0050
+(0.41%)
At close: 4:10:30 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 29, 20251.21001.22001.21001.21501.2150266,171
May 28, 20251.21001.21501.20501.21001.210047,454
May 27, 20251.21501.21501.20501.21501.215068,244
May 26, 20251.20501.21501.19001.21501.2150542,485
May 23, 20251.20501.21501.20501.21501.2150196,046
May 22, 20251.20501.21001.19501.20501.2050113,062
May 21, 20251.21501.21501.20501.20501.2050172,141
May 20, 20251.20501.21001.20501.21001.2100183,276
May 19, 20251.21501.22001.21001.21501.2150109,780
May 16, 20251.21501.22001.20001.20501.2050458,744
May 15, 20251.20501.21501.20501.21001.2100201,039
May 14, 20251.21501.22001.20001.20001.2000316,857
May 13, 20251.21001.21501.20501.21501.2150217,663
May 12, 20251.21501.22001.19501.19501.1950292,045
May 9, 20251.20501.22501.19501.21001.2100230,465
May 8, 2025 0.035 Dividend
May 8, 20251.21001.22001.19001.20001.2000295,271
May 7, 20251.25501.26501.25501.25501.2200163,569
May 6, 20251.25001.26001.24501.24501.2103217,670
May 5, 20251.25501.26001.24501.25001.2151118,636
May 2, 20251.24001.25501.24001.24501.2103419,651
May 1, 20251.25001.26501.24001.25501.2200700,668
Apr 30, 20251.26001.26001.24501.25001.2151244,216
Apr 29, 20251.23001.25001.22501.25001.2151334,930
Apr 28, 20251.23501.25001.22001.23001.1957604,707
Apr 24, 20251.20501.23501.20001.22501.1908610,734
Apr 23, 20251.20001.21501.20001.20001.1665305,113
Apr 22, 20251.20501.21001.19001.20001.1665270,854
Apr 17, 20251.19001.21001.18501.19501.1617649,303
Apr 16, 20251.20501.20501.19501.20501.1714200,581
Apr 15, 20251.20001.21001.20001.21001.1763388,890
Apr 14, 20251.20001.20001.18501.19501.1617259,944
Apr 11, 20251.18001.19001.16501.19001.1568272,028
Apr 10, 20251.22001.22001.18501.18501.1520443,595
Apr 9, 20251.17001.18001.16001.17001.1374437,456
Apr 8, 20251.17001.18501.17001.18001.1471146,067
Apr 7, 20251.17501.19001.14501.17001.1374546,869
Apr 4, 20251.21001.21001.19501.20001.1665258,537
Apr 3, 20251.21501.22001.20001.21501.1811242,654
Apr 2, 20251.22001.22501.21501.21501.1811150,156
Apr 1, 20251.22001.22501.21501.22001.1860242,686
Mar 31, 20251.22001.23001.21501.22001.1860370,481
Mar 28, 20251.23501.23501.21751.23001.1957261,925
Mar 27, 20251.23501.23501.21501.22001.1860299,784
Mar 26, 20251.24001.24001.22501.23001.1957227,406
Mar 25, 20251.22001.23501.21501.22501.1908195,505
Mar 24, 20251.22001.22501.21001.21001.1763250,559
Mar 21, 20251.22001.23001.22001.22001.1860134,101
Mar 20, 20251.22001.23001.21001.22001.1860174,350
Mar 19, 20251.20501.22001.20001.22001.1860168,441
Mar 18, 20251.21001.22501.20501.22001.1860171,043
Mar 17, 20251.21501.21501.20001.20501.1714159,949
Mar 14, 20251.21001.22001.19501.21001.1763443,011
Mar 13, 20251.21501.22001.20501.20501.1714488,794
Mar 12, 20251.23501.23501.21001.22001.1860250,694
Mar 11, 20251.24001.24001.22001.24001.2054528,984
Mar 10, 20251.23501.24501.23501.24501.2103149,535
Mar 7, 20251.24501.25501.23001.23001.1957285,254
Mar 6, 20251.25001.25501.24501.24501.2103105,617
Mar 5, 20251.25001.26001.24751.25001.2151277,650
Mar 4, 20251.27001.27001.25001.26001.2249250,100
Mar 3, 20251.26501.27001.26001.27001.2346273,613
Feb 28, 20251.26501.27001.26001.26501.2297124,295
Feb 27, 20251.27001.27001.26001.27001.2346144,879
Feb 26, 20251.28001.28001.26501.26501.2297714,858
Feb 25, 20251.27501.28501.27001.27501.2394246,538
Feb 24, 20251.27501.28001.26501.27001.2346222,154
Feb 21, 20251.29001.29001.27001.27501.2394501,327
Feb 20, 20251.28501.29001.27751.29001.2540272,608
Feb 19, 20251.28501.28501.27251.28501.2492263,011
Feb 18, 20251.27501.29001.27001.27001.2346247,711
Feb 17, 20251.27501.27501.26501.27501.2394607,117
Feb 14, 20251.28001.28001.26501.27001.2346362,271
Feb 13, 20251.26501.28001.26501.27001.2346220,552
Feb 12, 20251.27001.27001.26501.27001.234631,637
Feb 11, 20251.27501.27501.26501.26501.2297102,222
Feb 10, 20251.28001.28501.27001.27501.2394223,356
Feb 7, 20251.26501.28501.26501.28001.2443352,872
Feb 6, 20251.25001.26501.24751.26001.2249158,262
Feb 5, 20251.25501.25501.24501.25001.2151359,351
Feb 4, 20251.25501.25501.24501.25001.2151189,865
Feb 3, 20251.26001.26001.24501.25001.2151258,162
Jan 31, 20251.24501.26001.24501.26001.224984,296
Jan 30, 20251.25001.25501.24001.24501.2103138,088
Jan 29, 20251.24501.26001.24001.25001.2151462,157
Jan 28, 20251.25001.26001.24501.25001.215181,243
Jan 24, 20251.24001.26001.24001.24501.2103163,608
Jan 23, 20251.25001.25001.24001.24001.2054152,364
Jan 22, 20251.24501.25501.24001.25001.2151147,656
Jan 21, 20251.26501.26501.23501.23501.2006300,863
Jan 20, 20251.24001.25501.24001.24501.2103201,920
Jan 17, 20251.25001.25501.24001.24001.2054383,033
Jan 16, 20251.25001.25251.24501.25001.2151221,563
Jan 15, 20251.23501.24501.23501.24001.205469,556
Jan 14, 20251.24001.24001.23001.23501.2006106,268
Jan 13, 20251.23501.24001.23001.24001.2054282,217
Jan 10, 20251.24501.24501.23001.23501.2006153,158
Jan 9, 20251.24001.25501.24001.24501.210348,049
Jan 8, 20251.25001.25001.24001.24001.2054114,191
Jan 7, 20251.25001.25501.24001.24001.2054204,405
Jan 6, 20251.26001.26001.24501.25001.2151296,321
Jan 3, 20251.25501.27001.25001.26001.2249209,349
Jan 2, 20251.26001.26501.25001.25001.2151137,459
Dec 31, 20241.26001.26001.25501.26001.2249207,422
Dec 30, 20241.25501.26001.25001.25501.2200137,871
Dec 27, 20241.24501.25501.24001.25001.2151118,967
Dec 24, 20241.25501.25501.24001.24001.2054129,104
Dec 23, 20241.24501.25501.24001.25501.220097,959
Dec 20, 20241.26001.26001.23001.23001.1957194,709
Dec 19, 20241.24001.27001.22001.26501.2297538,934
Dec 18, 20241.24501.25001.24001.24501.2103647,303
Dec 17, 20241.23501.25501.23501.24001.2054791,386
Dec 16, 20241.23501.24001.22501.24001.2054628,146
Dec 13, 20241.24001.24501.22501.23501.2006359,574
Dec 12, 20241.25501.25501.23501.24001.2054508,081
Dec 11, 20241.26501.26501.25001.25501.2200420,789
Dec 10, 20241.28001.28501.26001.26501.2297381,762
Dec 9, 20241.29501.29501.28001.28001.2443337,040
Dec 6, 20241.28501.30001.28501.28501.249284,741
Dec 5, 20241.28001.29501.27251.28501.2492290,571
Dec 4, 20241.30501.30501.27001.27501.2394563,525
Dec 3, 20241.30501.31001.30001.30501.26861,020,365
Dec 2, 20241.29501.30501.29001.30501.2686344,710
Nov 29, 20241.28001.29501.28001.29001.2540417,946
Nov 28, 20241.28001.28501.27001.28501.2492568,530
Nov 27, 20241.27001.28001.26501.28001.2443308,546
Nov 26, 20241.26501.27001.25251.26501.2297651,834
Nov 25, 20241.25001.26501.25001.26501.2297405,886
Nov 22, 20241.24001.25001.23001.25001.2151411,341
Nov 21, 20241.23501.24001.23001.24001.2054314,943
Nov 20, 20241.23501.24501.23001.23001.1957266,579
Nov 19, 20241.23501.24001.23001.23501.2006457,554
Nov 18, 20241.23501.24001.22501.23501.2006573,105
Nov 15, 20241.23001.24001.22501.24001.2054229,711
Nov 14, 20241.21501.23001.21501.23001.1957199,045
Nov 13, 20241.22001.22001.20001.21001.1763293,379
Nov 12, 20241.22501.23001.21001.22001.1860437,625
Nov 11, 20241.22501.23001.21501.21501.1811221,322
Nov 8, 20241.22001.23501.22001.22501.1908271,117
Nov 7, 20241.22501.22751.22001.22501.190851,996
Nov 6, 20241.21001.22501.21001.22501.1908173,917
Nov 5, 20241.21001.21001.18001.20001.1665636,324
Nov 4, 20241.21501.22001.19501.20001.16651,105,911
Nov 1, 20241.22001.24001.21001.21001.176365,789
Oct 31, 20241.22501.22751.20251.22501.1908292,254
Oct 30, 20241.22001.23001.21501.22501.1908191,267
Oct 29, 20241.22001.22501.21001.22001.1860233,436
Oct 28, 20241.23001.23001.21001.21001.1763391,893
Oct 25, 20241.23001.24001.21501.23501.2006432,228
Oct 24, 20241.24001.24001.22501.22501.1908244,400
Oct 23, 20241.24001.24001.23001.23751.2030103,915
Oct 22, 20241.23001.25501.23001.23001.1957263,613
Oct 21, 20241.26001.27001.22501.22501.1908622,724
Oct 18, 20241.26001.26001.25001.25001.215160,410
Oct 17, 20241.27001.28001.25501.26001.2249262,223
Oct 16, 2024 0.035 Dividend
Oct 16, 20241.26001.29001.24501.26501.2297192,610
Oct 15, 20241.30001.30001.28001.30001.2297228,732
Oct 14, 20241.28001.29501.28001.29501.2250273,498
Oct 11, 20241.27001.29001.27001.27001.2013553,057
Oct 10, 20241.28501.28501.26501.26501.1966279,993
Oct 9, 20241.28501.30001.28001.28501.2155148,871
Oct 8, 20241.27001.30501.26501.27501.2061395,202
Oct 7, 20241.28001.28001.26001.27501.2061109,695
Oct 4, 20241.26501.28001.25501.28001.2108266,604
Oct 3, 20241.24501.27501.24001.27001.2013460,286
Oct 2, 20241.25501.26501.23501.24501.1777746,187
Oct 1, 20241.26501.27001.25001.26501.1966285,165
Sep 30, 20241.25501.27001.25501.27001.2013215,885
Sep 27, 20241.24501.26001.24501.25001.1824321,012
Sep 26, 20241.24501.25001.23501.24501.1777737,133
Sep 25, 20241.25501.25501.24001.24001.1730122,054
Sep 24, 20241.24001.25501.24001.25501.187224,941
Sep 23, 20241.27001.27001.24501.24501.1777246,005
Sep 20, 20241.27501.27501.25001.27001.2013290,958
Sep 19, 20241.26001.27001.25001.27001.2013377,673
Sep 18, 20241.26001.27501.25501.26001.1919367,867
Sep 17, 20241.27001.27001.25501.25501.1872190,426
Sep 16, 20241.26501.27001.26501.27001.2013219,616
Sep 13, 20241.26001.30001.25501.26501.1966208,947
Sep 12, 20241.24001.27001.24001.27001.2013571,127
Sep 11, 20241.24001.25001.23001.24001.1730473,504
Sep 10, 20241.24501.25501.24001.24501.1777300,788
Sep 9, 20241.22501.24001.22001.24001.1730216,933
Sep 6, 20241.22501.23501.22001.23001.163557,254
Sep 5, 20241.23501.23501.22501.22501.158868,247
Sep 4, 20241.23501.25001.22501.22501.1588321,661
Sep 3, 20241.25001.25001.23501.24501.1777342,249
Sep 2, 20241.25001.25001.24001.24001.173088,928
Aug 30, 20241.23001.24501.23001.24251.1753192,856
Aug 29, 20241.22001.23001.21501.23001.1635265,566
Aug 28, 20241.20501.22501.20501.22001.1540361,897
Aug 27, 20241.20501.22001.20001.20001.1351241,391
Aug 26, 20241.20001.21001.19001.20501.1399394,140
Aug 23, 20241.19001.20001.18501.20001.1351123,697
Aug 22, 20241.18501.19501.18001.19501.1304192,592
Aug 21, 20241.17501.18501.17501.18501.1209147,800
Aug 20, 20241.17501.18501.17001.17501.1115152,648
Aug 19, 20241.19001.19501.16001.17501.1115574,318
Aug 16, 20241.19501.20001.18001.18001.1162191,204
Aug 15, 20241.20001.20501.18001.19001.1257671,932
Aug 14, 20241.18501.19501.17751.18001.1162239,407
Aug 13, 20241.18501.18501.17001.18001.1162245,850
Aug 12, 20241.18001.19501.18001.18501.1209229,045
Aug 9, 20241.18501.19001.18001.18001.1162242,082
Aug 8, 20241.18001.18251.17501.18001.116298,975
Aug 7, 20241.16501.18501.15501.18501.1209388,393
Aug 6, 20241.17001.17501.16001.17001.1067529,185
Aug 5, 20241.21001.21001.16501.17001.1067467,222
Aug 2, 20241.22001.22501.21001.22001.1540178,991
Aug 1, 20241.23001.23001.21501.23001.1635227,361
Jul 31, 20241.22501.23001.21501.23001.1635287,458
Jul 30, 20241.23001.23501.22001.22001.1540206,289
Jul 29, 20241.22501.24501.22501.23501.1682219,642
Jul 26, 20241.22501.23501.22001.22501.1588270,758
Jul 25, 20241.22501.23501.22001.22501.1588254,826
Jul 24, 20241.25001.25001.22501.22501.1588268,102
Jul 23, 20241.22001.25001.21501.25001.1824184,556
Jul 22, 20241.22001.22751.21001.21501.1493353,802
Jul 19, 20241.24001.24001.22001.22001.1540198,847
Jul 18, 20241.24001.24501.23001.24501.1777399,281
Jul 17, 20241.23001.24501.23001.24001.1730225,578
Jul 16, 20241.22501.25501.22001.22001.1540319,803
Jul 15, 20241.22501.23001.21001.22501.1588208,833
Jul 12, 20241.20501.23501.20001.22501.1588278,685
Jul 11, 20241.20001.21001.19501.20501.1399158,970
Jul 10, 20241.19501.20501.19501.20501.1399345,857
Jul 9, 20241.20001.20001.18751.19001.125782,077
Jul 8, 20241.19001.21001.18501.20001.1351233,813
Jul 5, 20241.18001.19001.18001.18501.1209179,915
Jul 4, 20241.18001.19001.18001.18501.1209211,346
Jul 3, 20241.18501.18501.17001.18001.1162261,977
Jul 2, 20241.18501.19501.17501.18501.1209264,955
Jul 1, 20241.18001.18501.17501.18501.1209165,395
Jun 28, 20241.17501.19001.17501.18001.1162211,475
Jun 27, 20241.17501.18001.17001.17001.1067214,124
Jun 26, 20241.17501.18001.17251.18001.1162199,863
Jun 25, 20241.17501.18001.17001.18001.1162480,422
Jun 24, 20241.17501.18001.17001.17001.1067544,940
Jun 21, 20241.16501.17501.16501.17501.1115348,770
Jun 20, 20241.16501.17001.16001.16001.0973259,717
Jun 19, 20241.16001.17001.16001.16001.0973171,750
Jun 18, 20241.16501.16501.15501.16001.0973279,105
Jun 17, 20241.16001.16501.15501.16001.0973452,886
Jun 14, 20241.17001.17001.16001.16501.1020343,504
Jun 13, 20241.16501.17001.16001.16501.102040,156
Jun 12, 20241.16001.17001.15251.17001.1067440,303
Jun 11, 20241.17001.17501.15501.16001.0973289,094
Jun 7, 20241.17001.17001.16001.16501.1020263,135
Jun 6, 20241.18001.18001.16501.17001.1067312,302
Jun 5, 20241.17001.17501.16001.17001.1067426,192
Jun 4, 20241.17001.18501.17001.18001.1162426,792
Jun 3, 20241.17501.17501.16001.16501.102093,874
May 31, 20241.15501.18001.14501.17501.1115466,885
May 30, 20241.15001.15501.14501.14501.0831468,349
May 29, 20241.15501.16001.14751.15001.0878498,997