FELIX Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.290	0.295	0.290	0.295	0.295	2,521
2022-04-22	0.290	0.290	0.290	0.290	0.290	0
2022-04-21	0.310	0.310	0.290	0.290	0.290	14,400
2022-04-20	0.310	0.310	0.295	0.310	0.310	56,274
2022-04-19	0.300	0.300	0.300	0.300	0.300	23,459
2022-04-14	0.295	0.300	0.295	0.300	0.300	16,169
2022-04-13	0.270	0.300	0.250	0.300	0.300	102,384
2022-04-12	0.260	0.260	0.200	0.240	0.240	357,482
2022-04-11	0.285	0.285	0.270	0.270	0.270	379,250
2022-04-08	0.300	0.300	0.300	0.300	0.300	0
2022-04-07	0.300	0.300	0.300	0.300	0.300	3,571
2022-04-06	0.290	0.290	0.280	0.280	0.280	43,000
2022-04-05	0.305	0.305	0.290	0.290	0.290	68,983
2022-04-04	0.300	0.310	0.300	0.310	0.310	67,633
2022-04-01	0.310	0.310	0.300	0.300	0.300	89,500
2022-03-31	0.300	0.310	0.300	0.310	0.310	98,253
2022-03-30	0.310	0.310	0.310	0.310	0.310	15,000
2022-03-29	0.310	0.310	0.310	0.310	0.310	37,500
2022-03-28	0.300	0.310	0.300	0.310	0.310	7,819
2022-03-25	0.310	0.310	0.310	0.310	0.310	32,193
2022-03-24	0.310	0.310	0.310	0.310	0.310	26,474
2022-03-23	0.305	0.305	0.300	0.300	0.300	5,000
2022-03-22	0.300	0.300	0.300	0.300	0.300	4,950
2022-03-21	0.300	0.300	0.300	0.300	0.300	10,000
2022-03-18	0.310	0.310	0.310	0.310	0.310	32,322
2022-03-17	0.300	0.300	0.290	0.300	0.300	195,153
2022-03-16	0.310	0.310	0.300	0.310	0.310	61,892
2022-03-15	0.310	0.310	0.310	0.310	0.310	0
2022-03-14	0.310	0.310	0.310	0.310	0.310	10,000
2022-03-11	0.315	0.330	0.315	0.315	0.315	78,300
2022-03-10	0.310	0.310	0.310	0.310	0.310	0
2022-03-09	0.300	0.310	0.300	0.310	0.310	160,045
2022-03-08	0.305	0.305	0.300	0.305	0.305	60,432
2022-03-07	0.300	0.310	0.300	0.305	0.305	82,469
2022-03-04	0.310	0.310	0.300	0.310	0.310	29,808
2022-03-03	0.315	0.315	0.310	0.310	0.310	109,661
2022-03-02	0.345	0.345	0.310	0.315	0.315	376,785
2022-03-01	0.350	0.360	0.350	0.350	0.350	87,598
2022-02-28	0.350	0.350	0.350	0.350	0.350	6,944
2022-02-25	0.350	0.350	0.340	0.350	0.350	41,466
2022-02-24	0.355	0.365	0.340	0.350	0.350	336,676
2022-02-23	0.355	0.365	0.350	0.350	0.350	48,396
2022-02-22	0.350	0.350	0.350	0.350	0.350	44,588
2022-02-21	0.350	0.370	0.350	0.365	0.365	303,371
2022-02-18	0.360	0.360	0.350	0.350	0.350	37,063
2022-02-17	0.365	0.365	0.360	0.360	0.360	2,861
2022-02-16	0.360	0.360	0.350	0.355	0.355	42,318
2022-02-15	0.360	0.360	0.360	0.360	0.360	25,311
2022-02-14	0.365	0.365	0.360	0.360	0.360	57,764
2022-02-11	0.365	0.370	0.360	0.365	0.365	157,319
2022-02-10	0.350	0.385	0.350	0.370	0.370	116,440
2022-02-09	0.340	0.350	0.340	0.345	0.345	87,421
2022-02-08	0.330	0.350	0.330	0.335	0.335	88,254
2022-02-07	0.320	0.340	0.320	0.320	0.320	115,900
2022-02-04	0.315	0.320	0.310	0.310	0.310	17,749
2022-02-03	0.315	0.330	0.315	0.330	0.330	5,980
2022-02-02	0.325	0.335	0.315	0.315	0.315	16,498
2022-02-01	0.310	0.310	0.310	0.310	0.310	7,089
2022-01-31	0.295	0.320	0.280	0.320	0.320	93,807
2022-01-28	0.305	0.305	0.285	0.300	0.300	150,733

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.