FELIX Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.300	0.305	0.300	0.300	0.300	65,487
2022-01-25	0.335	0.335	0.280	0.280	0.280	390,985
2022-01-24	0.330	0.330	0.330	0.330	0.330	23,880
2022-01-21	0.335	0.335	0.330	0.330	0.330	131,500
2022-01-20	0.340	0.345	0.335	0.335	0.335	113,541
2022-01-19	0.325	0.330	0.325	0.330	0.330	11,280
2022-01-18	0.325	0.340	0.325	0.335	0.335	99,674
2022-01-17	0.310	0.325	0.310	0.325	0.325	81,096
2022-01-14	0.310	0.310	0.310	0.310	0.310	44,750
2022-01-13	0.310	0.320	0.310	0.320	0.320	24,458
2022-01-12	0.320	0.320	0.310	0.320	0.320	34,648
2022-01-11	0.320	0.320	0.320	0.320	0.320	0
2022-01-10	0.325	0.325	0.320	0.320	0.320	64,860
2022-01-07	0.305	0.325	0.305	0.320	0.320	84,329
2022-01-06	0.305	0.305	0.305	0.305	0.305	0
2022-01-05	0.290	0.305	0.290	0.305	0.305	159,537
2022-01-04	0.315	0.315	0.290	0.290	0.290	213,355
2021-12-31	0.315	0.315	0.315	0.315	0.315	326
2021-12-30	0.300	0.310	0.300	0.310	0.310	51,884
2021-12-29	0.295	0.300	0.280	0.300	0.300	364,555
2021-12-24	0.295	0.295	0.295	0.295	0.295	0
2021-12-23	0.295	0.295	0.280	0.295	0.295	70,701
2021-12-22	0.280	0.280	0.280	0.280	0.280	6,250
2021-12-21	0.280	0.280	0.280	0.280	0.280	35,000
2021-12-20	0.280	0.280	0.280	0.280	0.280	56,607
2021-12-17	0.280	0.280	0.280	0.280	0.280	15,000
2021-12-16	0.295	0.295	0.280	0.280	0.280	54,065
2021-12-15	0.280	0.290	0.280	0.290	0.290	19,413
2021-12-14	0.285	0.285	0.280	0.280	0.280	578
2021-12-13	0.285	0.285	0.270	0.280	0.280	239,711
2021-12-10	0.280	0.280	0.280	0.280	0.280	90,661
2021-12-09	0.280	0.280	0.275	0.280	0.280	499,044
2021-12-08	0.300	0.305	0.270	0.280	0.280	132,385
2021-12-07	0.285	0.305	0.280	0.280	0.280	88,952
2021-12-06	0.305	0.305	0.270	0.270	0.270	86,630
2021-12-03	0.310	0.310	0.300	0.300	0.300	153,169
2021-12-02	0.295	0.300	0.280	0.295	0.295	102,866
2021-12-01	0.300	0.310	0.290	0.295	0.295	221,104
2021-11-30	0.300	0.320	0.290	0.300	0.300	227,557
2021-11-29	0.275	0.320	0.275	0.290	0.290	492,539
2021-11-26	0.300	0.300	0.290	0.295	0.295	274,230
2021-11-25	0.295	0.295	0.295	0.295	0.295	82,548
2021-11-24	0.295	0.300	0.295	0.295	0.295	20,448
2021-11-23	0.295	0.300	0.295	0.300	0.300	100,820
2021-11-22	0.295	0.295	0.295	0.295	0.295	37,982
2021-11-19	0.295	0.303	0.295	0.300	0.300	79,343
2021-11-18	0.320	0.320	0.290	0.300	0.300	416,335
2021-11-17	0.295	0.320	0.290	0.320	0.320	294,834
2021-11-16	0.300	0.300	0.290	0.295	0.295	165,447
2021-11-15	0.300	0.300	0.295	0.295	0.295	299,444
2021-11-12	0.280	0.300	0.280	0.295	0.295	370,167
2021-11-11	0.270	0.270	0.270	0.270	0.270	2,460
2021-11-10	0.280	0.280	0.275	0.275	0.275	133,168
2021-11-09	0.280	0.280	0.275	0.275	0.275	61,105
2021-11-08	0.280	0.280	0.275	0.280	0.280	203,857
2021-11-05	0.290	0.290	0.280	0.280	0.280	116,678
2021-11-04	0.295	0.300	0.285	0.285	0.285	38,224
2021-11-03	0.280	0.300	0.280	0.285	0.285	371,124
2021-11-02	0.275	0.280	0.270	0.280	0.280	59,973
2021-11-01	0.270	0.275	0.270	0.275	0.275	65,914

← NewerPage 21 of 22 · 1,272 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.