ASX - Delayed Quote AUD

Firetail Resources Limited (FTL.AX)

Compare
0.0700
-0.0050
(-6.67%)
At close: 12:55:41 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20250.07600.07600.06900.07000.0700406,942
Jan 28, 20250.07500.07500.07500.07500.075097,348
Jan 24, 20250.07200.07200.07000.07000.070083,384
Jan 23, 20250.07250.07300.07200.07200.0720208,802
Jan 22, 20250.07500.07500.07200.07200.0720125,345
Jan 21, 20250.07500.07500.07500.07500.075029,654
Jan 20, 20250.07400.07500.07400.07500.075039,500
Jan 17, 20250.07500.07500.07500.07500.07508,424
Jan 16, 20250.07800.07800.07500.07500.075028,595
Jan 15, 20250.07700.07800.07700.07800.078059,820
Jan 14, 20250.07900.08000.07900.08000.0800108,489
Jan 13, 20250.07700.08000.07700.07900.079036,854
Jan 10, 20250.07400.07700.07200.07200.07201,087,140
Jan 9, 20250.07300.07300.07300.07300.073061
Jan 8, 20250.07000.07000.07000.07000.07003,000
Jan 7, 20250.07000.07000.07000.07000.0700-
Jan 6, 20250.06000.07000.06000.07000.0700144,058
Jan 3, 20250.06800.06800.05700.05700.0570555,581
Jan 2, 20250.06600.06800.06600.06700.067044,364
Dec 31, 20240.07900.07900.07900.07900.07902,702
Dec 30, 20240.07900.07900.07900.07900.079068,539
Dec 27, 20240.07900.07900.07900.07900.079028,250
Dec 24, 20240.08000.08000.08000.08000.0800-
Dec 23, 20240.08000.08100.08000.08000.080075,476
Dec 20, 20240.07900.08000.07900.08000.080053,211
Dec 19, 20240.08000.08000.07900.07900.0790332,185
Dec 18, 20240.08600.08600.08200.08200.0820129,902
Dec 17, 20240.08600.08600.08600.08600.086037
Dec 16, 20240.09000.09000.08600.08600.0860102,598
Dec 13, 20240.08800.08800.08400.08400.084069,271
Dec 12, 20240.09100.09200.09100.09200.0920503,765
Dec 11, 20240.08900.09000.08900.09000.0900198,632
Dec 10, 20240.08500.08600.08500.08500.085070,000
Dec 9, 20240.08300.08300.08300.08300.08305,000
Dec 6, 20240.08100.08200.08100.08200.0820160,039
Dec 5, 20240.08000.08000.08000.08000.080086,494
Dec 4, 20240.08000.08000.08000.08000.080058,590
Dec 3, 20240.08000.08000.08000.08000.080027,382
Dec 2, 20240.07900.08000.07900.08000.080049,759
Nov 29, 20240.08000.08000.08000.08000.080050,000
Nov 28, 20240.08100.08100.08100.08100.0810-
Nov 27, 20240.08000.08100.07800.08100.081013,296
Nov 26, 20240.08100.08100.08100.08100.08101,607
Nov 25, 20240.08100.08100.08100.08100.081088,391
Nov 22, 20240.07700.08500.07700.08100.0810624,705
Nov 21, 20240.07600.07600.07400.07400.074081,794
Nov 20, 20240.07500.07600.07500.07600.0760574,915
Nov 19, 20240.07700.07700.07400.07400.0740398,240
Nov 18, 20240.08500.08500.07600.08000.0800193,964
Nov 15, 20240.08000.08400.08000.08400.0840178,321
Nov 14, 20240.08900.08900.08700.08700.0870117,839
Nov 13, 20240.08900.08900.08900.08900.089013,712
Nov 12, 20240.09300.09400.08900.08900.0890321,627
Nov 11, 20240.09300.09300.09300.09300.093080,000
Nov 8, 20240.09900.10000.09500.10000.1000109,525
Nov 7, 20240.09500.10000.09000.10000.1000561,252
Nov 6, 20240.08600.09350.08600.09000.0900463,120
Nov 5, 20240.10500.10500.08500.08500.08501,556,314
Nov 4, 20240.13500.14000.10500.10500.10501,818,796
Nov 1, 20240.13500.13500.13000.13000.1300229,053
Oct 31, 20240.12500.13250.12500.13000.1300566,280
Oct 30, 20240.12500.13000.12000.12000.1200583,838
Oct 29, 20240.12000.13000.12000.13000.1300629,511
Oct 28, 20240.12000.12500.11500.11750.1175182,803
Oct 25, 20240.11500.12000.11500.11500.1150319,117
Oct 24, 20240.11500.11500.11000.11000.110026,154
Oct 23, 20240.12000.12000.11000.11500.1150523,307
Oct 22, 20240.12500.12500.11500.11500.1150436,706
Oct 21, 20240.13500.13500.12500.12500.1250334,257
Oct 18, 20240.13000.14500.12500.13000.13001,320,122
Oct 17, 20240.13000.13000.12500.12500.1250908,201
Oct 16, 20240.12000.15000.11500.12500.12502,744,482
Oct 15, 20240.10500.12000.10500.12000.1200692,878
Oct 14, 20240.11000.11000.10000.10000.1000327,434
Oct 11, 20240.10500.11000.10500.10500.1050553,994
Oct 10, 20240.10000.10500.10000.10500.1050330,045
Oct 9, 20240.09900.10000.09800.09800.098074,815
Oct 8, 20240.10000.10250.09600.10000.1000194,700
Oct 7, 20240.10500.10500.09800.10500.1050396,405
Oct 4, 20240.10500.10500.10000.10000.1000373,333
Oct 3, 20240.09700.11000.09700.10000.1000889,592
Oct 2, 20240.09700.09700.09500.09700.0970542,344
Oct 1, 20240.09900.09900.09700.09700.097026,601
Sep 30, 20240.10500.10500.09900.09900.0990350,603
Sep 27, 20240.09900.10500.09900.10500.1050512,470
Sep 26, 20240.10000.10000.09700.09900.0990220,466
Sep 25, 20240.09600.10000.09600.10000.1000321,493
Sep 24, 20240.09900.10000.09600.09700.0970668,832
Sep 23, 20240.09800.09800.09500.09500.0950285,062
Sep 20, 20240.09500.10500.09500.09700.09702,247,237
Sep 19, 20240.08800.09700.08450.09500.09501,518,263
Sep 18, 20240.07900.08300.07800.08100.0810741,598
Sep 17, 20240.07500.07600.07500.07600.0760324,552
Sep 16, 20240.07500.07900.07500.07500.07501,144,428
Sep 13, 20240.07500.07500.07400.07500.0750220,806
Sep 12, 20240.07400.07800.07400.07500.0750567,492
Sep 11, 20240.07600.07700.07400.07700.0770636,530
Sep 10, 20240.08000.08000.07500.07500.0750421,602
Sep 9, 20240.07700.07700.07700.07700.0770100,000
Sep 6, 20240.07800.07800.07400.07700.077019,660
Sep 5, 20240.07800.07900.07700.07800.0780100,026
Sep 4, 20240.07800.07800.07400.07700.0770161,819
Sep 3, 20240.07600.07800.07400.07800.0780138,991
Sep 2, 20240.07300.07300.06600.06600.0660296,299
Aug 30, 20240.07300.07300.07300.07300.0730168,520
Aug 29, 20240.07200.07200.07200.07200.0720381,224
Aug 28, 20240.07200.07200.07100.07200.072081,176
Aug 27, 20240.07000.07200.07000.07200.0720135,081
Aug 26, 20240.07200.07400.07200.07300.0730200,613
Aug 23, 20240.07200.07200.07200.07200.0720100,694
Aug 22, 20240.06600.07600.06600.07600.0760151,119
Aug 21, 20240.07000.07000.06600.06600.0660172,053
Aug 20, 20240.07000.07000.06700.07000.0700305,285
Aug 19, 20240.07000.07000.06900.06900.0690102
Aug 16, 20240.07000.07000.06800.07000.070047,481
Aug 15, 20240.07200.07300.06600.07000.0700237,474
Aug 14, 20240.07200.07200.07200.07200.072024,273
Aug 13, 20240.07000.07200.07000.07200.0720107,423
Aug 12, 20240.06900.07200.06800.06800.0680306,163
Aug 9, 20240.06800.06900.06800.06900.0690190,666
Aug 8, 20240.06500.06500.06500.06500.065011,110
Aug 7, 20240.07100.07200.06600.06700.0670559,676
Aug 6, 20240.07100.07600.07000.07200.0720554,377
Aug 5, 20240.07700.07700.07200.07400.0740388,695
Aug 2, 20240.07700.08000.07600.07600.0760110,121
Aug 1, 20240.07700.07700.07500.07600.0760626,850
Jul 31, 20240.07500.07700.07300.07700.0770312,033
Jul 30, 20240.07900.07900.07500.07500.0750222,844
Jul 29, 20240.07800.08700.07600.08000.0800368,805
Jul 26, 20240.07200.07500.07100.07500.0750284,041
Jul 25, 20240.07400.07400.07200.07200.0720100,051
Jul 24, 20240.06500.07800.06400.07400.0740660,985
Jul 23, 20240.07300.07300.05900.06000.0600352,019
Jul 22, 20240.07300.07400.07200.07400.074070,653
Jul 19, 20240.07500.07500.07200.07200.0720277,809
Jul 18, 20240.07500.07600.07400.07600.0760718,732
Jul 17, 20240.07300.07400.07100.07400.0740285,481
Jul 16, 20240.08000.08000.07300.07300.0730460,043
Jul 15, 20240.08500.08500.07800.07900.0790350,814
Jul 12, 20240.08500.08500.08400.08400.0840210,915
Jul 11, 20240.09300.09300.08700.08800.0880242,761
Jul 10, 20240.09400.09400.08900.09100.0910167,021
Jul 9, 20240.09400.09400.09400.09400.09406,623
Jul 8, 20240.09800.10000.09600.09600.0960196,255
Jul 5, 20240.09700.11000.09700.10000.10002,264,784
Jul 4, 20240.08900.09600.08900.09600.0960174,016
Jul 3, 20240.07900.08100.07600.08100.0810252,495
Jul 2, 20240.07000.07700.07000.07700.0770274,226
Jul 1, 20240.07300.07300.07000.07000.0700141,834
Jun 28, 20240.07600.07700.07000.07200.0720258,689
Jun 27, 20240.07500.07500.07500.07500.0750-
Jun 26, 20240.07700.07700.07500.07500.0750250,362
Jun 25, 20240.06800.07600.06800.07600.0760328,124
Jun 24, 20240.06700.07200.06600.07200.0720455,976
Jun 21, 20240.07000.07100.06900.07000.0700513,992
Jun 20, 20240.07800.07800.06500.06600.06601,148,937
Jun 19, 20240.07800.07800.07700.07800.0780415,335
Jun 18, 20240.07900.08000.07800.07800.0780709,773
Jun 17, 20240.08100.08300.07500.07900.0790642,547
Jun 14, 20240.07520.08190.07230.08090.08091,351,611
Jun 13, 20240.08000.08000.07230.07520.07521,079,706
Jun 12, 20240.07900.08090.07520.07810.0781452,697
Jun 11, 20240.08760.08760.07330.07810.07812,023,546
Jun 7, 20240.11000.11500.09100.09100.09105,963,160
Jun 6, 20240.08000.12000.08000.11500.115025,368,931
Jun 5, 20240.04600.04600.04600.04600.0460-
Jun 4, 20240.04600.04600.04600.04600.0460-
Jun 3, 20240.04600.04600.04600.04600.04606,483
May 31, 20240.04600.04600.04500.04500.045021,666
May 30, 20240.04600.04600.04600.04600.0460-
May 29, 20240.04600.04600.04600.04600.0460756
May 28, 20240.04700.04700.04700.04700.047020,000
May 27, 20240.04900.04900.04900.04900.04904,764
May 24, 20240.04700.04700.04100.04700.0470222,063
May 23, 20240.05000.05000.04900.04900.0490108,227
May 22, 20240.05000.05000.05000.05000.0500-
May 21, 20240.05000.05000.04900.05000.050097,731
May 20, 20240.04800.05000.04100.05000.0500110,389
May 17, 20240.05000.05500.05000.05100.051041,755
May 16, 20240.06000.06000.06000.06000.0600157,732
May 15, 20240.06400.06400.06400.06400.06408,959
May 14, 20240.06800.07100.06400.06400.0640366,895
May 13, 20240.05500.06300.05100.06300.0630609,065
May 10, 20240.05000.05000.05000.05000.0500150,000
May 9, 20240.05000.05000.05000.05000.0500112,589
May 8, 20240.05100.05100.05100.05100.051020,273
May 7, 20240.05000.05000.05000.05000.050019,047
May 6, 20240.04500.04800.04500.04600.046083,659
May 3, 20240.04000.04200.03900.04200.0420149,741
May 2, 20240.03700.03700.03700.03700.03702,713
May 1, 20240.03600.04200.03600.03700.0370153,449
Apr 30, 20240.03500.03500.03500.03500.035065,272
Apr 29, 20240.03500.03600.03500.03500.035055,518
Apr 26, 20240.03300.03300.03300.03300.0330100,000
Apr 24, 20240.03900.03900.03400.03400.03407,772
Apr 23, 20240.04000.04000.04000.04000.0400-
Apr 22, 20240.04000.04000.04000.04000.0400-
Apr 19, 20240.04000.04000.04000.04000.0400195,303
Apr 18, 20240.03400.03400.03400.03400.034011,503
Apr 17, 20240.03400.03400.03300.03400.0340200,000
Apr 16, 20240.03500.03500.03400.03400.0340170,703
Apr 15, 20240.03500.03500.03400.03400.034030,000
Apr 12, 20240.04000.04100.04000.04000.04008,525
Apr 11, 20240.04000.04000.04000.04000.04001,167
Apr 10, 20240.04000.04000.03500.04000.0400402,324
Apr 9, 20240.04000.04000.03900.04000.0400228,723
Apr 8, 20240.04500.04500.04500.04500.0450-
Apr 5, 20240.04500.04500.04500.04500.045070,000
Apr 4, 20240.04000.04000.04000.04000.04003,846
Apr 3, 20240.04000.04000.04000.04000.0400100,000
Apr 2, 20240.04000.04000.04000.04000.04002,754
Mar 28, 20240.04000.04000.04000.04000.0400-
Mar 27, 20240.03900.04000.03900.04000.0400194,988
Mar 26, 20240.04000.04000.04000.04000.0400144,391
Mar 25, 20240.04100.04100.04000.04000.0400110,905
Mar 22, 20240.04300.04300.04100.04100.0410221,080
Mar 21, 20240.04300.04300.04300.04300.0430-
Mar 20, 20240.04600.04600.04300.04300.0430265,234
Mar 19, 20240.04500.04700.04500.04500.0450415,259
Mar 18, 20240.04500.04500.04400.04400.044070,233
Mar 15, 20240.05000.05000.05000.05000.05003,350
Mar 14, 20240.05000.05000.05000.05000.0500-
Mar 13, 20240.05100.05100.05000.05000.0500220,000
Mar 12, 20240.05000.05000.05000.05000.0500359,866
Mar 11, 20240.04100.04100.04100.04100.04103,419
Mar 8, 20240.05800.05800.05800.05800.0580-
Mar 7, 20240.05800.05800.05800.05800.0580-
Mar 6, 20240.05800.05800.05800.05800.0580-
Mar 5, 20240.05800.05800.05800.05800.0580-
Mar 4, 20240.05800.06100.05800.05800.058028,269
Mar 1, 20240.04400.05200.04000.05200.052041,172
Feb 29, 20240.04500.04500.04200.04200.0420102,429
Feb 28, 20240.04600.04600.04500.04500.0450150,799
Feb 27, 20240.04700.04700.04700.04700.047042,863
Feb 26, 20240.04800.04900.04600.04600.046070,991
Feb 23, 20240.04800.04900.04800.04900.0490111,496
Feb 22, 20240.04300.04300.04300.04300.0430-
Feb 21, 20240.04500.04500.04300.04300.0430221,399
Feb 20, 20240.04500.04500.04500.04500.045085,273
Feb 19, 20240.04800.04800.04800.04800.0480-
Feb 16, 20240.04900.04900.04800.04800.04802,733
Feb 15, 20240.03900.04800.03750.04800.0480158,515
Feb 14, 20240.04000.04000.04000.04000.0400-
Feb 13, 20240.04000.04000.04000.04000.0400-
Feb 12, 20240.04000.04100.04000.04000.040010,240
Feb 9, 20240.04600.04600.04500.04500.0450177,268
Feb 8, 20240.04900.04900.04900.04900.0490124,775
Feb 7, 20240.05300.05300.04700.04700.0470166,184
Feb 6, 20240.06000.06000.05000.05000.0500396,000
Feb 5, 20240.05900.06000.05800.05800.058019,266
Feb 2, 20240.05900.05900.05900.05900.0590200
Feb 1, 20240.06000.06000.05900.05900.059011,198
Jan 31, 20240.05900.05900.05900.05900.0590-
Jan 30, 20240.05900.05900.05900.05900.0590174
Jan 29, 20240.06000.06000.06000.06000.0600-

Related Tickers