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 Fri 25-Nov-21 12:25:35 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 7...

     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 8 9 Next >>


End of day Prices (full format),

113 Days for (FFX) FIREFINCH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2021-Jul-12 Mon 0.4 0.42 ### 0.42 3,000,175 ### 95.4 95.4 ###
2021-Jul-09 Fri 0.4 0.4 ### ### 1,466,944 293,388 ### ### 0.0
2021-Jul-08 Thu ### ### 0.385 0.4 87.5 87.5 0.0
2021-Jul-07 Wed ### 0.4 ### 0.385 3,927,087 ### 15.9 15.9 0.0
2021-Jul-06 Tue 0.4 ### ### ### 37.1 37.1 0.0
2021-Jul-05 Mon 0.4 ### 0.385 ### 21.1 21.1 0.0
2021-Jul-02 Fri 0.4 0.4025 0.385 ### 23.4 23.4 0.0
2021-Jul-01 Thu 0.4 0.41 ### ### ### ### 0.0
2021-Jun-30 Wed ### 0.4 0.385 ### 7,533,523 ### 61.3 61.3 0.0
2021-Jun-29 Tue 0.4 ### 0.4 0.4 68.1 68.1 0.0
2021-Jun-28 Mon ### 0.425 0.4 0.4 10,146,440 ### ### ### 0.0
2021-Jun-25 Fri 0.45 0.45 0.45 0.45 0 0.0
2021-Jun-24 Thu 0.45 0.45 0.45 0.45 0 0.0
2021-Jun-23 Wed ### 0.47 0.445 0.45 2,709,189 1,239,453 17.7 17.7 0.0
2021-Jun-22 Tue 0.445 0.48 ### 0.46 ### ### 0.0
2021-Jun-21 Mon 0.475 0.475 0.43 0.43 ### ### ###
2021-Jun-18 Fri 0.46 0.49 0.4375 0.48 ### ### 0.0
2021-Jun-17 Thu 0.485 0.51 ### 0.475 30.4 30.4 ###
2021-Jun-16 Wed ### 0.57 0.48 0.5 ### ### 0.0
2021-Jun-15 Tue 0.455 0.455 0.455 0.455 0 0.0
2021-Jun-11 Fri ### 0.46 0.42 0.455 3,658,289 1,609,647 90.2 90.2 0.0
2021-Jun-10 Thu 0.4 0.425 ### 0.425 3,472,474 ### 96.2 96.2 ###
2021-Jun-09 Wed 0.385 ### ### ### 1,950,082 0 80.7 80.7 0.0
2021-Jun-08 Tue 0.375 ### 0.3725 0.385 87.8 87.8 0.0
2021-Jun-07 Mon ### ### ### ### 1,835,654 0 ### ### 0.0
2021-Jun-04 Fri 0.375 0.375 ### ### 17.5 17.5 0.0
2021-Jun-03 Thu ### ### ### 0.375 1,812,048 0 10.4 10.4 ###
2021-Jun-02 Wed ### 0.385 0.355 ### 2,726,875 1,008,943 ### ### 0.0
2021-Jun-01 Tue ### ### 0.355 0.355 4,529,129 803,920 ### ### 0.0
2021-May-31 Mon ### ### ### 0.375 79.1 79.1 ###
2021-May-28 Fri ### ### ### ### ### ### 0.0
2021-May-27 Thu ### ### ### 0.385 3,675,654 0 ### ### 0.0
2021-May-26 Wed ### ### 0.375 0.4 ### ### 0.0
2021-May-25 Tue 0.455 0.46 ### ### ### ### 0.0
2021-May-24 Mon ### 0.48 0.45 0.45 ### ### 0.0
2021-May-21 Fri 0.48 0.4875 0.46 0.46 4,916,875 ### 9.2 9.2 0.0
2021-May-20 Thu 0.455 ### 0.445 0.485 9,958,658 ### ### ### 0.0
2021-May-19 Wed ### 0.45 0.425 0.44 3,785,148 ### ### ### ###
2021-May-18 Tue 0.445 0.455 0.425 0.44 8,375,175 3,685,077 ### ### ###
2021-May-17 Mon 0.45 0.46 0.41 0.425 7,880,544 ### ### ### ###
2021-May-14 Fri 0.385 ### ### 0.43 6,141,421 0 97.9 97.9 ###


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-11-21 12:25:35 thru 2025-11-21 12:25:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000