Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 25-Nov-22 12:48:22 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 8...

     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-May-13 Thu ### ### ### 0.375 4,816,540 0 35.6 35.6 ###
2021-May-12 Wed 0.375 ### ### 0.375 71.8 71.8 ###
2021-May-11 Tue ### ### ### ### 14.3 14.3 0.0
2021-May-10 Mon 0.375 ### 0.375 0.385 649,325 121,748 83.9 83.9 0.0
2021-May-07 Fri ### ### ### 0.375 ### ### ###
2021-May-06 Thu 0.385 0.385 0.355 0.355 ### ### 0.0
2021-May-05 Wed 0.385 ### ### ### 5,524,458 0 35.0 35.0 0.0
2021-May-04 Tue ### 0.3875 ### ### 88.9 88.9 0.0
2021-May-03 Mon 0.385 0.385 ### ### 5,286,477 1,017,646 13.5 13.5 0.0
2021-Apr-30 Fri 0.375 ### ### ### ### ### 0.0
2021-Apr-29 Thu 0.355 0.3675 ### ### 5,214,982 958,252 ### ### 0.0
2021-Apr-28 Wed ### ### ### ### ### ### 0.0
2021-Apr-27 Tue ### 0.345 ### ### ### ### 0.0
2021-Apr-26 Mon ### ### ### ### 6,408,941 0 ### ### 0.0
2021-Apr-23 Fri ### ### ### ### 4,331,740 0 67.1 67.1 0.0
2021-Apr-22 Thu 0.29 ### 0.29 ### 4,731,926 686,129 99.1 99.1 0.0
2021-Apr-21 Wed ### ### 0.2875 ### 4,164,186 ### 68.4 68.4 0.0
2021-Apr-20 Tue ### ### ### ### 2,655,582 0 16.9 16.9 0.0
2021-Apr-19 Mon ### ### ### ### 84.8 84.8 0.0
2021-Apr-16 Fri 0.29 ### 0.29 ### 4,827,884 700,043 ### ### 0.0
2021-Apr-15 Thu 0.27 ### 0.2625 0.29 96.2 96.2 ###
2021-Apr-14 Wed ### 0.27 ### 0.27 ### ### ###
2021-Apr-13 Tue 0.24 0.24 0.23 0.23 11.5 11.5 ###
2021-Apr-12 Mon 0.25 0.25 ### 0.24 4,187,548 523,443 15.8 15.8 0.0
2021-Apr-09 Fri 0.23 0.25 0.23 0.245 4,081,679 ### 94.0 94.0 0.0
2021-Apr-08 Thu ### ### 0.2275 0.23 1,504,072 171,088 ### ### ###
2021-Apr-07 Wed ### ### 0.225 0.225 2,079,385 ### ### ### ###
2021-Apr-06 Tue 0.22 0.23 0.2175 0.23 ### ### ###
2021-Apr-01 Thu 0.21 0.22 0.21 ### 2,892,454 621,877 ### ### 0.0
2021-Mar-31 Wed ### 0.22 0.21 0.21 2,981,788 641,084 ### ### ###
2021-Mar-30 Tue 0.22 0.22 0.21 0.21 17.4 17.4 ###
2021-Mar-29 Mon 0.225 0.23 ### ### 2,423,089 278,655 ### ### 0.0
2021-Mar-26 Fri ### 0.22 0.2125 0.22 1,991,049 ### ### ### 0.0
2021-Mar-25 Thu ### 0.22 0.21 0.21 23.9 23.9 ###
2021-Mar-24 Wed 0.22 0.225 0.21 ### ### ### 0.0
2021-Mar-23 Tue 0.23 0.23 0.225 0.23 71.8 71.8 ###
2021-Mar-22 Mon 0.23 ### 0.225 0.225 2,271,920 ### 26.0 26.0 ###
2021-Mar-19 Fri ### ### 0.225 0.225 1,617,876 ### 8.6 8.6 ###
2021-Mar-18 Thu ### 0.24 ### 0.24 1,848,376 ### ### ### 0.0
2021-Mar-17 Wed 0.24 0.24 0.23 0.23 ### ### ###
2021-Mar-16 Tue ### 0.245 0.225 ### 3,596,878 ### 59.6 59.6 0.0
2021-Mar-15 Mon 0.225 ### 0.225 0.225 1,807,551 203,349 65.8 65.8 ###
2021-Mar-12 Fri 0.22 ### 0.22 0.225 ### ### ###
2021-Mar-11 Thu ### ### 0.2 0.21 ### ### ###
2021-Mar-10 Wed 0.2 0.22 0.2 ### 3,899,270 818,846 96.3 96.3 0.0
2021-Mar-09 Tue ### ### ### ### ### ### 0.0
2021-Mar-08 Mon 0.2 ### ### ### 2,292,141 0 25.1 25.1 0.0
2021-Mar-05 Fri ### ### 0.185 ### ### ### 0.0
2021-Mar-04 Thu 0.2 ### ### ### 18.0 18.0 0.0
2021-Mar-03 Wed 0.21 0.22 0.2 0.21 ### ### ###
2021-Mar-02 Tue 0.225 0.23 ### 0.21 7,298,544 ### ### ### ###
2021-Mar-01 Mon 0.225 ### 0.2175 0.22 3,294,747 ### ### ### 0.0
2021-Feb-26 Fri 0.225 0.23 0.22 0.23 ### ### ###
2021-Feb-25 Thu ### 0.245 0.23 0.23 3,599,586 ### ### ### ###
2021-Feb-24 Wed 0.24 0.24 0.23 0.24 73.7 73.7 0.0
2021-Feb-23 Tue 0.245 0.25 ### 0.24 3,830,121 ### 28.9 28.9 0.0
2021-Feb-22 Mon 0.25 0.255 ### 0.24 ### ### 0.0
2021-Feb-19 Fri 0.27 0.27 0.2475 0.25 ### ### 0.0
2021-Feb-18 Thu ### 0.275 ### 0.27 83.7 83.7 ###
2021-Feb-17 Wed 0.26 0.29 0.25 0.275 94.7 94.7 ###
2021-Feb-16 Tue 0.255 0.27 0.255 ### 4,985,825 1,308,779 89.4 89.4 0.0
2021-Feb-15 Mon 0.25 ### 0.245 0.255 7,529,023 ### ### ### 0.0
2021-Feb-12 Fri ### ### 0.24 0.245 9,503,973 1,140,476 ### ### 0.0
2021-Feb-11 Thu 0.245 0.275 0.245 0.26 27,130,985 7,054,056 95.8 95.8 0.0
2021-Feb-10 Wed ### ### 0.245 0.25 ### ### 0.0
2021-Feb-09 Tue 0.22 0.28 ### 0.275 40,878,827 ### 99.5 99.5 ###
2021-Feb-08 Mon 0.22 0.22 ### 0.21 ### ### ###
2021-Feb-05 Fri ### ### 0.185 ### ### ### 0.0
2021-Feb-04 Thu ### ### ### ### ### ### 0.0
2021-Feb-03 Wed ### ### 0.175 0.175 1,564,877 136,926 ### ### 0.0
2021-Feb-02 Tue 0.175 ### ### 0.175 1,300,273 0 61.6 61.6 0.0
2021-Feb-01 Mon 0.175 0.175 ### ### 21.9 21.9 0.0
2021-Jan-29 Fri ### ### ### 0.175 13.7 13.7 0.0
2021-Jan-28 Thu 0.2 0.2 ### 0.185 ### ### ###
2021-Jan-27 Wed ### ### ### ### 4,160,557 0 12.8 12.8 0.0
2021-Jan-25 Mon 0.2 0.2 ### ### ### ### 0.0
2021-Jan-22 Fri 0.2 ### ### 0.2 ### ### 0.0
2021-Jan-21 Thu ### ### ### ### 3,159,354 0 65.0 65.0 0.0
2021-Jan-20 Wed 0.175 ### 0.175 ### ### ### 0.0
2021-Jan-19 Tue ### ### 0.175 ### 3.2 3.2 0.0
2021-Jan-18 Mon ### 0.1975 ### ### ### ### 0.0
2021-Jan-15 Fri 0.22 0.22 0.22 0.22 0 0.0
2021-Jan-14 Thu 0.225 0.225 ### 0.22 19.7 19.7 0.0
2021-Jan-13 Wed 0.21 0.23 ### 0.225 5,140,584 ### 95.0 95.0 ###
2021-Jan-12 Tue 0.22 0.22 0.2 ### ### ### 0.0
2021-Jan-11 Mon 0.23 0.23 ### 0.22 7,465,486 ### 18.5 18.5 0.0
2021-Jan-08 Fri ### 0.255 ### 0.23 15,296,072 1,950,249 97.5 97.5 ###
2021-Jan-07 Thu ### 0.21 ### 0.2 84.6 84.6 0.0
2021-Jan-06 Wed 0.2 0.21 ### ### 20.0 20.0 0.0
2021-Jan-05 Tue ### 0.2 0.185 ### 7,431,927 1,430,645 15.9 15.9 0.0
2021-Jan-04 Mon ### ### ### 0.185 ### ### ###
2020-Dec-31 Thu ### 0.185 ### ### 8,146,781 753,577 ### ### 0.0
2020-Dec-30 Wed ### ### ### ### 6,969,771 0 88.4 88.4 0.0
2020-Dec-29 Tue 0.145 ### 0.145 ### 97.2 97.2 0.0
2020-Dec-24 Thu 0.145 0.145 ### 0.145 1,197,889 86,846 ### ### ###
2020-Dec-23 Wed 0.1375 0.145 0.1375 0.145 94.0 94.0 ###
2020-Dec-22 Tue ### 0.145 ### ### 868,743 62,983 76.7 76.7 0.0
2020-Dec-21 Mon ### 0.1425 ### ### 1,389,648 ### ### ### 0.0
2020-Dec-18 Fri ### 0.1425 ### ### 2,708,182 192,957 ### ### 0.0
2020-Dec-17 Thu ### ### ### ### 1,094,445 0 65.5 65.5 0.0
2020-Dec-16 Wed ### 0.145 0.1375 ### 2,893,744 408,741 ### ### 0.0
2020-Dec-15 Tue ### ### ### ### 2,323,321 0 77.6 77.6 0.0
2020-Dec-14 Mon 0.145 0.145 ### ### 1,787,176 129,570 ### ### 0.0
2020-Dec-11 Fri ### 0.155 ### 0.145 ### ### ###
2020-Dec-10 Thu ### ### 0.145 ### 1,127,146 ### 75.9 75.9 0.0
2020-Dec-09 Wed ### ### ### ### ### ### 0.0
2020-Dec-08 Tue 0.155 ### ### ### 89.1 89.1 0.0
2020-Dec-07 Mon ### ### 0.1525 0.155 7.4 7.4 ###
2020-Dec-04 Fri 0.155 ### ### 0.1575 ### ### ###
2020-Dec-03 Thu ### 0.155 ### 0.155 ### ### ###
2020-Dec-02 Wed ### ### 0.145 0.145 ### ### ###
2020-Dec-01 Tue ### ### 0.145 0.145 663,529 ### ### ### ###
2020-Nov-30 Mon 0.155 0.155 0.1475 ### ### ### 0.0


<< 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 2025-11-22 12:48:22 thru 2025-11-22 12:48:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000