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

Fluence Corporation Limited (FLC.AX)

Compare
0.0450
+0.0010
+(2.27%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.04800.04500.03000.04500.04501,083,006
Apr 4, 20250.04300.04500.03000.04500.04501,083,006
Apr 3, 20250.04800.05000.04400.04400.0440806,750
Apr 2, 20250.05550.05600.04900.04900.04901,292,331
Apr 1, 20250.05700.05700.05400.05400.0540156,749
Mar 31, 20250.05500.05700.05500.05700.057014,417,024
Mar 28, 20250.05700.05700.05700.05700.057094
Mar 27, 20250.05800.05800.05500.05700.0570227,176
Mar 26, 20250.05700.05800.05600.05800.0580132,929
Mar 25, 20250.05700.05700.05500.05700.0570195,403
Mar 24, 20250.05800.05800.05700.05800.0580130,742
Mar 21, 20250.06000.06100.06000.06000.0600326,613
Mar 20, 20250.06100.06200.05900.06000.0600261,300
Mar 19, 20250.06000.06200.05900.06050.060576,671
Mar 18, 20250.06000.06200.05900.05900.0590174,958
Mar 17, 20250.06000.06000.06000.06000.0600-
Mar 14, 20250.06000.06200.05900.06000.060051,472
Mar 13, 20250.06200.06300.05800.05800.058014,443
Mar 12, 20250.06100.06200.06000.06000.060044,018
Mar 11, 20250.05800.06000.05700.06000.060011,054
Mar 10, 20250.06100.06300.05800.06200.0620100,548
Mar 7, 20250.06200.06300.05800.06300.063092,142
Mar 6, 20250.06000.06300.05900.05900.059070,868
Mar 5, 20250.06000.06200.06000.06100.0610198,063
Mar 4, 20250.05800.06200.05800.05900.0590212,838
Mar 3, 20250.05800.05800.05600.05700.0570245,637
Feb 28, 20250.05700.05900.05600.05600.0560129,983
Feb 27, 20250.06100.06100.06000.06000.0600123,400
Feb 26, 20250.06300.06300.06200.06200.0620113,225
Feb 25, 20250.06300.06300.06100.06100.0610102,006
Feb 24, 20250.06300.06300.06300.06300.063034,396
Feb 21, 20250.06400.06400.06300.06300.0630293,956
Feb 20, 20250.06350.06350.06300.06300.0630921,634
Feb 19, 20250.06300.06400.06200.06300.06301,137,464
Feb 18, 20250.06400.06400.06300.06300.0630140,000
Feb 17, 20250.06400.06400.06300.06300.0630442,905
Feb 14, 20250.06400.06400.06400.06400.064028,125
Feb 13, 20250.06400.06800.06400.06600.0660538,547
Feb 12, 20250.06300.06300.06300.06300.063015,289
Feb 11, 20250.06500.06500.06200.06500.0650616,545
Feb 10, 20250.06400.06400.06200.06200.062095,093
Feb 7, 20250.06900.06900.06300.06400.0640626,535
Feb 6, 20250.06900.07200.06800.06900.0690571,431
Feb 5, 20250.06800.06800.06800.06800.0680803
Feb 4, 20250.06800.06900.06700.06900.069098,264
Feb 3, 20250.06800.06800.06800.06800.068090,967
Jan 31, 20250.06900.06900.06700.06800.0680854,684
Jan 30, 20250.06700.06700.06700.06700.067010,000
Jan 29, 20250.06600.06900.06600.06900.0690105,617
Jan 28, 20250.06900.06900.06600.06600.0660247,739
Jan 24, 20250.06900.06900.06900.06900.06904,274,219
Jan 23, 20250.06900.06900.06800.06800.068053,681
Jan 22, 20250.06800.06900.06800.06900.069040,636
Jan 21, 20250.06900.06900.06800.06800.068094,117
Jan 20, 20250.07000.07000.07000.07000.070050,131
Jan 17, 20250.07400.07400.06900.07000.0700120,223
Jan 16, 20250.07200.07400.06800.07400.07403,289,514
Jan 15, 20250.07500.07500.07200.07200.072064,634
Jan 14, 20250.07400.07500.07300.07300.073025,833
Jan 13, 20250.07300.07500.07300.07500.075035,883
Jan 10, 20250.07200.07500.07200.07500.0750763,853
Jan 9, 20250.07300.07300.07200.07200.07201,301,955
Jan 8, 20250.07100.07100.07000.07000.070010,289
Jan 7, 20250.07000.07000.07000.07000.07009,531
Jan 6, 20250.07400.07400.07000.07000.070059,605
Jan 3, 20250.06900.07300.06900.07300.073043,445
Jan 2, 20250.07300.07300.06900.06900.0690541,144
Dec 31, 20240.07300.07300.07200.07200.072086,822
Dec 30, 20240.07400.07400.07300.07400.074014,219
Dec 27, 20240.07400.07500.07200.07500.075091,096
Dec 24, 20240.07100.07400.07100.07400.0740119,534
Dec 23, 20240.07400.07500.07100.07200.0720168,280
Dec 20, 20240.07800.07800.07400.07400.0740199,208
Dec 19, 20240.07500.07500.07300.07500.0750217,886
Dec 18, 20240.07500.07500.07300.07500.075097,349
Dec 17, 20240.07700.07700.07500.07500.0750266,704
Dec 16, 20240.07500.07500.07500.07500.07502,408
Dec 13, 20240.08100.08100.08000.08000.080042,959
Dec 12, 20240.08000.08100.08000.08100.0810157,140
Dec 11, 20240.08000.08000.07700.07700.077082,548
Dec 10, 20240.07600.07900.07200.07900.079012,153,764
Dec 9, 20240.07900.07900.07900.07900.079010,000
Dec 6, 20240.08200.08200.08100.08100.081056,368
Dec 5, 20240.08000.08000.08000.08000.08006,428
Dec 4, 20240.08000.08200.08000.08200.082050,879
Dec 3, 20240.08200.08200.08000.08000.0800528,823
Dec 2, 20240.07700.08000.07500.08000.080030,683
Nov 29, 20240.08000.08000.07500.07500.0750310,296
Nov 28, 20240.08100.08300.07800.07800.0780103,948
Nov 27, 20240.08200.08200.07600.08200.08209,344
Nov 26, 20240.07700.08200.07700.08200.0820118,426
Nov 25, 20240.08000.08000.07600.07600.076074,794
Nov 22, 20240.08000.08000.07800.08000.080057,500
Nov 21, 20240.08000.08300.08000.08300.08301,712,800
Nov 20, 20240.08000.08200.08000.08200.0820909,595
Nov 19, 20240.08000.08100.08000.08100.081060,563
Nov 18, 20240.08000.08000.07700.08000.0800153,434
Nov 15, 20240.08100.08100.08000.08000.080038,594
Nov 14, 20240.07800.08100.07800.08100.0810370,694
Nov 13, 20240.08100.08100.07700.07800.078019,438
Nov 12, 20240.08100.08100.07800.08100.0810353,291
Nov 11, 20240.08000.08100.07900.08000.0800260,879
Nov 8, 20240.07600.08100.07600.08100.0810106,066
Nov 7, 20240.07400.07400.07400.07400.0740-
Nov 6, 20240.08000.08000.07400.07400.074029,062
Nov 5, 20240.07900.08000.07800.08000.0800456,229
Nov 4, 20240.06600.07900.06500.07900.0790504,407
Nov 1, 20240.07800.07800.06300.06800.06802,428,558
Oct 31, 20240.08100.08300.07800.08000.0800343,314
Oct 30, 20240.08400.08400.07900.08000.0800384,793
Oct 29, 20240.08400.08700.08400.08400.084098,467
Oct 28, 20240.08600.08800.08600.08800.088054,540
Oct 25, 20240.09100.09100.09100.09100.0910-
Oct 24, 20240.08900.09100.08900.09100.0910193,558
Oct 23, 20240.08600.08900.08500.08900.0890195,018
Oct 22, 20240.08300.08300.08200.08200.0820280,662
Oct 21, 20240.08600.08600.08200.08500.0850658,449
Oct 18, 20240.08800.08800.08500.08500.085086,073
Oct 17, 20240.08400.08800.08200.08800.0880395,035
Oct 16, 20240.08800.08900.08200.08400.084091,455
Oct 15, 20240.08500.08600.08200.08500.0850356,449
Oct 14, 20240.08700.08900.08700.08700.0870238,513
Oct 11, 20240.09000.09100.08800.08900.0890536,141
Oct 10, 20240.08800.09000.08700.09000.0900176,720
Oct 9, 20240.09100.09100.08700.08900.089080,546
Oct 8, 20240.09200.09200.08900.08900.0890383,563
Oct 7, 20240.09200.09200.09000.09000.09006,349
Oct 4, 20240.08800.09200.08800.09200.0920257,304
Oct 3, 20240.09200.09200.08800.08800.0880218,912
Oct 2, 20240.09200.09600.08800.09200.0920359,166
Oct 1, 20240.09200.09200.09200.09200.092086
Sep 30, 20240.09000.09200.08900.09200.0920303,024
Sep 27, 20240.09600.09600.08800.09100.0910642,685
Sep 26, 20240.09900.09900.09200.09400.0940361,822
Sep 25, 20240.10000.10000.09200.09700.0970360,214
Sep 24, 20240.09800.10000.09400.09600.0960441,468
Sep 23, 20240.09500.09900.09400.09500.0950694,089
Sep 20, 20240.09000.09500.09000.09400.0940652,310
Sep 19, 20240.09000.09200.08900.09100.0910280,439
Sep 18, 20240.09300.09400.08900.09000.0900807,810
Sep 17, 20240.09500.09500.09500.09500.095027,400
Sep 16, 20240.09700.09700.09300.09500.0950392,926
Sep 13, 20240.09700.09800.09500.09700.0970106,262
Sep 12, 20240.09600.09650.09600.09600.096019,731
Sep 11, 20240.09900.10000.09300.09300.09305,364,503
Sep 10, 20240.09900.10000.09500.09700.0970131,213
Sep 9, 20240.09600.10000.09600.10000.100060,415
Sep 6, 20240.10000.10000.10000.10000.100028,171
Sep 5, 20240.09800.09800.09800.09800.098017,138
Sep 4, 20240.09700.09700.09700.09700.097051
Sep 3, 20240.09100.09700.09100.09600.096014,500
Sep 2, 20240.09900.10500.09000.09000.0900589,192
Aug 30, 20240.09800.10000.09700.09800.0980137,140
Aug 29, 20240.10000.10000.09900.09900.099064,459
Aug 28, 20240.10000.10000.09900.09900.0990165,214
Aug 27, 20240.09900.11000.09900.10500.1050481,705
Aug 26, 20240.11000.11000.11000.11000.1100115,098
Aug 23, 20240.10500.11000.10500.11000.1100224,539
Aug 22, 20240.09700.11000.09700.10500.1050527,644
Aug 21, 20240.09500.09700.09500.09700.097023,398
Aug 20, 20240.09700.09900.09700.09800.098065,890
Aug 19, 20240.09800.10000.09700.09700.0970140,597
Aug 16, 20240.10000.10500.09800.10500.105097,286
Aug 15, 20240.10000.10500.10000.10500.105023,989
Aug 14, 20240.09900.10000.09700.10000.1000654,778
Aug 13, 20240.10000.10000.09500.10000.10001,419,168
Aug 12, 20240.10500.11000.10000.10000.10001,284,302
Aug 9, 20240.10000.10000.10000.10000.100013,780
Aug 8, 20240.10000.10500.10000.10000.100078,728
Aug 7, 20240.10500.11000.10000.10000.100062,016
Aug 6, 20240.09700.10000.09600.10000.1000130,651
Aug 5, 20240.09700.09750.09200.09300.0930347,485
Aug 2, 20240.10500.10500.09700.09700.0970275,231
Aug 1, 20240.10500.11000.10000.10000.1000569,995
Jul 31, 20240.12500.12500.09700.11000.11003,165,602
Jul 30, 20240.13000.13250.12500.13000.13003,260,635
Jul 29, 20240.12500.13500.12500.13000.1300521,465
Jul 26, 20240.11500.12500.11500.12500.125033,316
Jul 25, 20240.12500.12500.11500.11500.11505,121
Jul 24, 20240.12500.12500.12500.12500.125010,346
Jul 23, 20240.12000.13000.11500.12500.1250693,748
Jul 22, 20240.12000.12500.12000.12000.1200653,107
Jul 19, 20240.11500.12000.11500.11500.115077,181
Jul 18, 20240.12000.12000.11500.11500.1150123,232
Jul 17, 20240.12500.12750.12000.12000.120093,224
Jul 16, 20240.12500.12500.12500.12500.125045,831
Jul 15, 20240.12500.13000.12000.13000.130060,607
Jul 12, 20240.12500.12500.12000.12000.1200123,467
Jul 11, 20240.12000.12500.11500.12500.125069,427
Jul 10, 20240.12500.12500.11500.11500.1150344,003
Jul 9, 20240.12000.13000.12000.12000.1200712,042
Jul 8, 20240.12000.12000.11000.11000.110031,659
Jul 5, 20240.11000.12500.11000.12500.1250530,000
Jul 4, 20240.11000.11500.11000.11500.115095,645
Jul 3, 20240.12000.12000.11000.11250.1125628,413
Jul 2, 20240.11000.11000.11000.11000.110030,194
Jul 1, 20240.12500.12500.12000.12000.1200150,675
Jun 28, 20240.11500.12500.11000.12000.1200370,813
Jun 27, 20240.10500.11000.10500.11000.110076,854
Jun 26, 20240.11500.11500.10000.11000.1100118,426
Jun 25, 20240.11500.11500.11000.11500.1150127,410
Jun 24, 20240.12500.12500.11500.11750.1175800,833
Jun 21, 20240.12500.12500.12000.12000.120054,923
Jun 20, 20240.12000.13500.12000.12500.1250343,084
Jun 19, 20240.12000.12500.12000.12500.1250394,561
Jun 18, 20240.12000.12500.11500.12000.1200485,906
Jun 17, 20240.12000.12500.12000.12500.1250123,297
Jun 14, 20240.12500.12500.12000.12500.125064,206
Jun 13, 20240.12000.12500.12000.12500.125094,837
Jun 12, 20240.13000.13500.12500.12500.125023,374,529
Jun 11, 20240.12500.13000.12500.13000.1300110,647
Jun 7, 20240.14000.14000.13000.13000.130059,635
Jun 6, 20240.13500.14000.13000.13000.1300171,595
Jun 5, 20240.13500.13500.13500.13500.135012,563
Jun 4, 20240.14500.14500.13500.14000.1400425,551
Jun 3, 20240.13000.16000.13000.14500.14501,424,794
May 31, 20240.13000.13500.12500.13000.13001,347,465
May 30, 20240.12500.13500.12000.12000.1200813,314
May 29, 20240.12000.12500.11500.12500.1250310,629
May 28, 20240.12500.12500.12000.12000.1200281,316
May 27, 20240.13000.13000.12000.12500.1250811,802
May 24, 20240.12500.13000.12500.12500.1250123,286
May 23, 20240.12500.13000.12500.12500.1250103,160
May 22, 20240.13000.13000.12000.12000.12002,228,153
May 21, 20240.13000.13500.12500.13000.1300932,630
May 20, 20240.12000.13500.12000.12500.1250466,444
May 17, 20240.13500.13750.11500.12000.1200686,889
May 16, 20240.13500.14000.13500.13500.1350367,665
May 15, 20240.14500.14500.13500.14000.1400262,156
May 14, 20240.14500.15000.13000.14500.1450675,428
May 13, 20240.15500.15500.14500.14500.14505,030
May 10, 20240.15250.15500.14500.15500.1550135,237
May 9, 20240.14500.15500.14500.15250.1525128,770
May 8, 20240.15000.15500.14000.15500.1550149,483
May 7, 20240.16000.16000.13500.14500.1450959,418
May 6, 20240.16000.16000.15500.15500.1550966,860
May 3, 20240.16500.16750.16500.16500.165026,320
May 2, 20240.16500.17000.16500.17000.170012,721
May 1, 20240.16500.17000.16250.17000.1700287,500
Apr 30, 20240.17500.17500.17500.17500.175034,910
Apr 29, 20240.17000.18500.16500.17000.17001,258,576
Apr 26, 20240.17000.17500.16500.17500.1750157,846
Apr 24, 20240.16500.17500.16000.17000.1700698,913
Apr 23, 20240.16500.17000.16000.16500.1650252,375
Apr 22, 20240.16500.17000.16000.17000.1700423,204
Apr 19, 20240.16500.16500.15500.16500.1650517,003
Apr 18, 20240.17000.17000.16000.16500.1650432,329
Apr 17, 20240.16500.17000.16500.17000.170053,627
Apr 16, 20240.16500.17000.16500.16750.167573,588
Apr 15, 20240.16000.17500.16000.16500.1650574,695
Apr 12, 20240.16500.16500.16000.16500.165045,018,412
Apr 11, 20240.16500.16500.16500.16500.16509,319
Apr 10, 20240.16500.17000.16500.17000.170022,380
Apr 9, 20240.16500.17000.16500.17000.170058,144
Apr 8, 20240.17000.17000.16500.17000.1700690,383
Apr 5, 20240.16500.17000.16500.17000.1700277,199
Apr 4, 20240.16500.17000.16500.16750.167540,173

Related Tickers

PET.AX Phoslock Environmental Technologies Limited
0.0250
0.00%
 
AEI.AX Aeris Environmental Ltd
0.0530
0.00%
 
WAT.AX Waterco Limited
6.51
0.00%
 
ECT.AX Environmental Clean Technologies Limited
0.0020
-33.33%
 
PWN.AX Parkway Corporate Limited
0.0110
0.00%
 
DEM.AX De.mem Limited
0.1100
-4.35%
 
SRL.AX Sunrise Energy Metals Limited
0.2550
-1.92%
 
EGL.AX The Environmental Group Limited
0.2400
-4.00%