Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-Nov-22 07:56:04 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FFX) FIREFINCH LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for FFX    Limits Next Section


Company Details for (FFX) FIREFINCH LIMITED

Listing Code FFX
Listing Name FIREFINCH LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 20th November 2025
Latest price with VOLUME for FFX .. Friday 24th June 2022

FFX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.4
MAX ### ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FFX    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

150 Days for (FFX) FIREFINCH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Feb-11 Fri ### 0.71 0.685 0.685 ### ### 0.0
2022-Feb-10 Thu ### ### 0.71 0.725 ### ### ###
2022-Feb-09 Wed 0.675 0.7025 ### 0.7 ### ### ###
2022-Feb-08 Tue 0.645 ### ### ### 86.7 86.7 0.0
2022-Feb-07 Mon ### ### ### ### 4,856,151 0 21.1 21.1 0.0
2022-Feb-04 Fri ### ### ### ### 12,665,484 0 64.4 64.4 0.0
2022-Feb-03 Thu 0.675 ### ### ### ### ### 0.0
2022-Feb-02 Wed ### ### ### 0.675 7,651,548 0 69.3 69.3 0.0
2022-Feb-01 Tue ### 0.675 0.645 0.655 8,641,246 5,703,222 ### ### ###
2022-Jan-31 Mon 0.655 ### ### ### ### ### 0.0
2022-Jan-28 Fri ### ### ### 0.645 10,678,843 0 71.7 71.7 ###
2022-Jan-27 Thu 0.675 ### ### ### 16,078,156 0 12.9 12.9 0.0
2022-Jan-25 Tue 0.71 ### ### ### 17,621,127 0 ### ### 0.0
2022-Jan-24 Mon ### 0.76 ### 0.71 15,348,654 5,832,488 ### ### ###
2022-Jan-21 Fri 0.8 0.8 0.745 0.75 13.5 13.5 ###
2022-Jan-20 Thu 0.74 0.8075 ### 0.79 19,580,387 7,905,581 93.4 93.4 ###
2022-Jan-19 Wed 0.725 0.745 0.71 0.73 74.7 74.7 0.1
2022-Jan-18 Tue 0.73 0.755 0.72 ### 8,663,849 6,389,588 71.2 71.2 0.0
2022-Jan-17 Mon 0.745 0.77 ### 0.725 12,539,759 ### 18.3 18.3 ###
2022-Jan-14 Fri 0.75 0.7625 0.72 0.74 13,110,577 ### 27.1 27.1 0.1
2022-Jan-13 Thu 0.78 ### 0.73 0.75 ### ### ###
2022-Jan-12 Wed 0.81 0.83 0.77 0.775 ### ### 0.1
2022-Jan-11 Tue 0.8 0.81 0.7775 0.81 79.2 79.2 0.1
2022-Jan-10 Mon 0.845 0.85 0.785 ### 18,080,945 14,781,172 ### ### 0.0
2022-Jan-07 Fri 0.84 0.855 0.825 0.845 12,016,258 10,093,656 71.2 71.2 ###
2022-Jan-06 Thu ### 0.88 ### 0.825 13.4 13.4 0.1
2022-Jan-05 Wed ### ### 0.88 0.885 ### ### ###
2022-Jan-04 Tue 0.89 ### ### ### 15,016,878 0 84.0 84.0 0.0
2021-Dec-31 Fri ### ### 0.82 ### ### ### 0.0
2021-Dec-30 Thu 0.82 0.845 0.79 0.83 76.9 76.9 ###
2021-Dec-29 Wed ### 0.825 0.76 0.82 9,120,180 7,227,742 93.6 93.6 0.1
2021-Dec-24 Fri 0.725 0.77 0.725 0.75 4,925,976 ### ### ### ###
2021-Dec-23 Thu 0.74 0.755 0.72 0.725 5,929,772 ### ### ### ###
2021-Dec-22 Wed 0.74 0.755 0.73 0.74 ### ### 0.1
2021-Dec-21 Tue ### 0.7325 ### 0.73 10,975,048 ### ### ### 0.1
2021-Dec-20 Mon 0.71 0.73 0.675 ### ### ### 0.0
2021-Dec-17 Fri 0.71 0.73 ### ### 10,238,774 3,737,152 75.6 75.6 0.0
2021-Dec-16 Thu ### 0.72 ### ### ### ### 0.0
2021-Dec-15 Wed 0.73 ### ### ### 6,395,756 0 ### ### 0.0
2021-Dec-14 Tue 0.72 0.74 ### 0.72 9,219,228 ### 68.5 68.5 ###
2021-Dec-13 Mon ### 0.73 0.675 ### 24,682,326 ### 83.9 83.9 0.0
2021-Dec-10 Fri 0.755 0.755 0.755 0.755 0 ###
2021-Dec-09 Thu 0.755 0.755 0.755 0.755 0 ###
2021-Dec-08 Wed 0.775 0.8125 ### 0.755 16.2 16.2 ###
2021-Dec-07 Tue 0.75 0.77 ### 0.755 69.5 69.5 ###
2021-Dec-06 Mon 0.83 0.855 0.72 0.725 ### ### ###
2021-Dec-03 Fri 0.785 ### 0.78 0.81 ### ### 0.1
2021-Dec-02 Thu 0.76 0.8 ### 0.79 94.1 94.1 ###
2021-Dec-01 Wed 0.7 ### ### 0.755 22,962,658 0 97.4 97.4 ###
2021-Nov-30 Tue ### ### ### ### ### ### 0.0
2021-Nov-29 Mon ### ### ### 0.645 10,460,740 0 92.0 92.0 ###
2021-Nov-26 Fri ### ### 0.625 0.645 10,533,623 3,291,757 93.3 93.3 ###
2021-Nov-25 Thu ### ### ### 0.645 17,037,085 0 ### ### ###
2021-Nov-24 Wed 0.7 0.71 0.685 ### ### ### 0.0
2021-Nov-23 Tue 0.7 ### ### 0.685 2,496,626 0 26.2 26.2 0.0
2021-Nov-22 Mon 0.71 0.7125 ### ### 2,262,529 806,025 40.8 40.8 0.0
2021-Nov-19 Fri ### 0.71 ### 0.71 3,618,472 1,284,557 94.1 94.1 ###
2021-Nov-18 Thu ### 0.685 ### ### ### ### 0.0
2021-Nov-17 Wed ### ### 0.645 ### 5,274,570 1,701,048 ### ### 0.0
2021-Nov-16 Tue ### ### ### 0.685 3,337,682 0 41.9 41.9 0.0
2021-Nov-15 Mon 0.7 0.72 ### ### 11,224,879 4,040,956 27.3 27.3 0.0
2021-Nov-12 Fri 0.71 0.72 ### 0.7 6,169,086 2,220,870 ### ### ###
2021-Nov-11 Thu ### 0.71 ### 0.71 9,494,429 3,370,522 98.1 98.1 ###
2021-Nov-10 Wed ### ### ### 0.645 ### ### ###
2021-Nov-09 Tue ### ### 0.655 ### 6,688,042 ### 87.0 87.0 0.0
2021-Nov-08 Mon ### ### 0.655 ### 11,566,029 3,787,874 73.3 73.3 0.0
2021-Nov-05 Fri ### ### 0.625 ### 6,896,420 ### ### ### 0.0
2021-Nov-04 Thu ### ### ### ### 5,006,744 0 ### ### 0.0
2021-Nov-03 Wed ### ### ### ### 37.4 37.4 0.0
2021-Nov-02 Tue 0.625 ### ### ### 8,509,228 0 17.5 17.5 0.0
2021-Nov-01 Mon ### 0.625 ### ### 3,776,152 1,180,047 84.9 84.9 0.0
2021-Oct-29 Fri ### ### ### ### 31.6 31.6 0.0
2021-Oct-28 Thu ### ### ### ### 3,347,821 0 ### ### 0.0
2021-Oct-27 Wed 0.625 0.645 ### 0.625 73.6 73.6 0.0
2021-Oct-26 Tue ### ### ### ### ### ### 0.0
2021-Oct-25 Mon ### ### 0.585 ### 17,912,476 ### ### ### 0.0
2021-Oct-22 Fri 0.645 ### ### ### ### ### 0.0
2021-Oct-21 Thu ### ### ### 0.645 38.3 38.3 ###
2021-Oct-20 Wed 0.685 0.685 ### 0.645 ### ### ###
2021-Oct-19 Tue ### ### ### ### 3,903,921 0 ### ### 0.0
2021-Oct-18 Mon ### ### ### ### 85.2 85.2 0.0
2021-Oct-15 Fri 0.645 0.655 ### 0.625 8,705,924 ### ### ### 0.0
2021-Oct-14 Thu ### ### 0.625 0.645 ### ### ###
2021-Oct-13 Wed ### 0.645 ### ### 13,729,086 ### 78.1 78.1 0.0
2021-Oct-12 Tue ### ### 0.585 0.59 16.3 16.3 0.0
2021-Oct-11 Mon 0.57 ### 0.56 0.625 10,277,283 ### ### ### 0.0
2021-Oct-08 Fri 0.575 0.58 0.55 0.555 11,580,558 ### ### ### ###
2021-Oct-07 Thu 0.58 0.58 0.54 0.575 27.2 27.2 ###
2021-Oct-06 Wed ### ### 0.58 0.58 ### ### ###
2021-Oct-05 Tue ### ### 0.57 0.59 4,939,759 ### 20.5 20.5 0.0
2021-Oct-04 Mon ### ### 0.585 ### 2,561,480 ### 78.6 78.6 0.0
2021-Oct-01 Fri ### ### 0.58 0.59 6,210,978 1,801,183 ### ### 0.0
2021-Sep-30 Thu ### ### 0.57 ### 6,706,854 1,911,453 ### ### 0.0
2021-Sep-29 Wed ### ### ### ### 66.7 66.7 0.0
2021-Sep-28 Tue ### ### ### ### 3,922,750 0 90.8 90.8 0.0
2021-Sep-27 Mon 0.625 ### ### ### 4,892,922 0 15.8 15.8 0.0
2021-Sep-24 Fri ### ### ### ### 5,195,122 0 ### ### 0.0
2021-Sep-23 Thu 0.645 0.655 ### ### ### ### 0.0
2021-Sep-22 Wed ### 0.645 ### ### 5,858,787 1,889,458 ### ### 0.0
2021-Sep-21 Tue ### ### 0.56 0.625 ### ### 0.0
2021-Sep-20 Mon ### 0.655 ### ### 7,570,028 2,479,184 17.7 17.7 0.0
2021-Sep-17 Fri ### ### ### ### ### ### 0.0
2021-Sep-16 Thu ### 0.73 0.675 0.685 25.5 25.5 0.0
2021-Sep-15 Wed ### 0.725 ### ### 27.0 27.0 0.0
2021-Sep-14 Tue ### ### 0.655 ### ### ### 0.0
2021-Sep-13 Mon ### 0.725 ### ### 27,326,273 9,905,773 95.0 95.0 0.0
2021-Sep-10 Fri ### 0.625 ### ### 4,836,851 ### ### ### 0.0
2021-Sep-09 Thu ### ### 0.59 ### 6,132,656 ### ### ### 0.0
2021-Sep-08 Wed ### ### ### ### 2,054,587 0 ### ### 0.0
2021-Sep-07 Tue 0.645 ### ### ### 4,267,554 0 ### ### 0.0
2021-Sep-06 Mon ### ### 0.58 0.645 91.7 91.7 ###
2021-Sep-03 Fri ### ### 0.585 ### 60.1 60.1 0.0
2021-Sep-02 Thu ### ### 0.56 ### 94.8 94.8 0.0
2021-Sep-01 Wed 0.57 0.575 0.55 ### 3,718,353 2,091,573 30.3 30.3 0.0
2021-Aug-31 Tue 0.54 0.58 ### 0.58 5,831,385 ### ### ### ###
2021-Aug-30 Mon 0.545 0.55 0.5325 0.54 2,680,925 1,451,050 29.8 29.8 0.0
2021-Aug-27 Fri ### ### ### ### 65.5 65.5 0.0
2021-Aug-26 Thu 0.575 0.575 0.53 ### 4.5 4.5 0.0
2021-Aug-25 Wed 0.56 0.585 0.55 0.575 81.7 81.7 ###
2021-Aug-24 Tue 0.545 0.56 0.545 0.555 3,834,951 ### ### ### ###
2021-Aug-23 Mon 0.53 0.5425 ### ### ### ### 0.0
2021-Aug-20 Fri 0.575 0.575 0.52 0.53 5.3 5.3 0.0
2021-Aug-19 Thu 0.54 0.5775 0.5375 0.57 ### ### ###
2021-Aug-18 Wed 0.59 ### ### 0.55 8,768,284 0 ### ### ###
2021-Aug-17 Tue 0.555 0.585 0.545 0.56 87.5 87.5 ###
2021-Aug-16 Mon 0.59 0.625 0.545 0.55 ### ### ###
2021-Aug-13 Fri 0.57 0.57 0.57 0.57 0 ###
2021-Aug-12 Thu 0.56 0.585 0.54 0.57 12,077,177 ### ### ### ###
2021-Aug-11 Wed ### 0.58 0.51 ### ### ### 0.0
2021-Aug-10 Tue 0.47 0.525 0.46 0.52 21,107,540 ### ### ### 0.0
2021-Aug-09 Mon 0.42 0.47 0.41 0.46 98.0 98.0 0.0
2021-Aug-06 Fri 0.43 0.45 0.42 0.43 7,475,446 ### 63.1 63.1 ###
2021-Aug-05 Thu ### 0.47 ### 0.43 18,812,771 ### 96.0 96.0 ###
2021-Aug-04 Wed 0.4 ### ### 0.4 62.9 62.9 0.0
2021-Aug-03 Tue ### 0.4 ### 0.4 ### ### 0.0
2021-Aug-02 Mon ### ### ### 0.4 1,965,049 0 30.2 30.2 0.0
2021-Jul-30 Fri ### ### ### 0.4 1,991,957 0 79.4 79.4 0.0
2021-Jul-29 Thu ### 0.41 ### ### 89.1 89.1 0.0
2021-Jul-28 Wed ### ### ### ### ### ### 0.0
2021-Jul-27 Tue ### ### 0.4 ### ### ### 0.0
2021-Jul-26 Mon 0.42 0.425 0.41 0.41 ### ### ###
2021-Jul-23 Fri ### 0.42 ### 0.42 871,859 ### 73.8 73.8 ###
2021-Jul-22 Thu 0.41 0.42 ### ### 2,306,784 484,424 ### ### 0.0
2021-Jul-21 Wed 0.4 ### ### 0.4 931,123 0 ### ### 0.0
2021-Jul-20 Tue ### 0.4 0.3875 0.4 ### ### 0.0
2021-Jul-19 Mon 0.43 0.43 0.4 0.4 2,829,820 1,174,375 6.0 6.0 0.0
2021-Jul-16 Fri 0.425 0.44 0.425 ### 5,898,321 2,551,023 82.2 82.2 0.0
2021-Jul-15 Thu 0.41 0.425 0.41 0.425 3,445,885 1,438,656 91.1 91.1 ###
2021-Jul-14 Wed ### ### 0.4025 ### ### ### 0.0
2021-Jul-13 Tue 0.42 0.425 ### ### 10.6 10.6 0.0


<< Previous 1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-11-22 19:56:04 thru 2025-11-22 19:56:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000