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 Tue 25-Aug-19 07:19:00 AM AEST

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

(FG1) FLYNN GOLD LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for FG1    Limits Next Section


Company Details for (FG1) FLYNN GOLD LIMITED

Listing Code FG1
Listing Name FLYNN GOLD LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 18th August 2025
Latest price with VOLUME for FG1 .. Friday 15th August 2025

FG1 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 ### 1 0.0
MAX 0.23 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FG1    Bottom Next Section


<< Previous 1 2 3


End of day Prices (full format),

450 Days for (FG1) FLYNN GOLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Jan-24 Mon 0.175 ### ### ### ### ### 0.0
2022-Jan-21 Fri ### ### ### 0.185 39.4 39.4 ###
2022-Jan-20 Thu ### 0.2 ### ### 95,273 9,527 60.9 60.9 0.0
2022-Jan-19 Wed 0.185 0.185 0.175 0.175 6.6 6.6 0.0
2022-Jan-18 Tue 0.175 ### 0.175 ### 68,242 5,971 ### ### 0.0
2022-Jan-17 Mon ### 0.175 ### 0.175 75,588 ### ### ### 0.0
2022-Jan-14 Fri ### ### ### ### 5,443 0 ### ### 0.0
2022-Jan-13 Thu ### ### 0.155 ### 65.4 65.4 0.0
2022-Jan-12 Wed ### ### ### ### 0 0.0
2022-Jan-11 Tue ### ### ### ### 0 0.0
2022-Jan-10 Mon ### ### ### ### 0 0.0
2022-Jan-07 Fri 0.155 ### 0.155 ### ### ### 0.0
2022-Jan-06 Thu ### ### ### ### 78,457 0 82.6 82.6 0.0
2022-Jan-05 Wed ### ### ### ### 70.5 70.5 0.0
2022-Jan-04 Tue ### ### 0.145 ### 14,357 1,040 56.8 56.8 0.0
2021-Dec-31 Fri ### ### ### ### 0 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed ### ### ### ### 0 0.0
2021-Dec-24 Fri 0.155 ### 0.155 ### ### ### 0.0
2021-Dec-23 Thu ### ### ### ### 0 0.0
2021-Dec-22 Wed ### ### ### ### 0 0.0
2021-Dec-21 Tue 0.155 ### ### ### 96.5 96.5 0.0
2021-Dec-20 Mon ### ### 0.155 0.155 263,471 ### ### ### ###
2021-Dec-17 Fri ### ### ### ### 0 0.0
2021-Dec-16 Thu ### ### ### ### ### ### 0.0
2021-Dec-15 Wed 0.175 0.175 ### ### ### ### 0.0
2021-Dec-14 Tue 0.175 0.175 0.175 0.175 68.5 68.5 0.0
2021-Dec-13 Mon 0.175 0.175 0.175 0.175 0 0.0
2021-Dec-10 Fri 0.175 0.175 0.175 0.175 0 0.0
2021-Dec-09 Thu 0.175 0.175 0.175 0.175 69.3 69.3 0.0
2021-Dec-08 Wed 0.175 0.175 0.175 0.175 60.0 60.0 0.0
2021-Dec-07 Tue 0.175 0.175 0.175 0.175 32,778 ### ### ### 0.0
2021-Dec-06 Mon 0.185 0.185 0.185 0.185 0 ###
2021-Dec-03 Fri 0.185 0.185 0.185 0.185 28,079 ### ### ### ###
2021-Dec-02 Thu ### ### ### ### ### ### 0.0
2021-Dec-01 Wed ### ### ### ### 26,325 0 6.8 6.8 0.0
2021-Nov-30 Tue 0.185 0.185 0.185 0.185 25,852 4,782 61.4 61.4 ###
2021-Nov-29 Mon ### ### ### ### ### ### 0.0
2021-Nov-26 Fri ### ### ### ### 0 0.0
2021-Nov-25 Thu ### ### ### ### 480 0 ### ### 0.0
2021-Nov-24 Wed 0.175 0.175 0.175 0.175 71,653 ### 71.2 71.2 0.0
2021-Nov-23 Tue ### ### ### ### 66,077 0 69.4 69.4 0.0
2021-Nov-22 Mon 0.2 0.2 ### ### 10.3 10.3 0.0
2021-Nov-19 Fri 0.2 ### ### ### ### ### 0.0
2021-Nov-18 Thu 0.185 0.185 ### ### 18.0 18.0 0.0
2021-Nov-17 Wed 0.175 0.185 0.175 0.185 ### ### ###
2021-Nov-16 Tue ### ### ### ### ### ### 0.0
2021-Nov-15 Mon ### ### ### 0.175 234,276 0 17.4 17.4 0.0
2021-Nov-12 Fri ### ### ### ### 94.1 94.1 0.0
2021-Nov-11 Thu 0.175 ### 0.175 ### 86.1 86.1 0.0
2021-Nov-10 Wed 0.175 0.175 0.175 0.175 74.2 74.2 0.0
2021-Nov-09 Tue ### 0.175 ### 0.175 46,181 4,040 ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 182,951 0 90.0 90.0 0.0
2021-Nov-05 Fri ### ### ### ### 59,945 0 98.9 98.9 0.0
2021-Nov-04 Thu ### ### ### ### 0 0.0
2021-Nov-03 Wed ### ### ### ### ### ### 0.0
2021-Nov-02 Tue ### ### ### ### 74.1 74.1 0.0
2021-Nov-01 Mon ### ### 0.145 ### ### ### 0.0
2021-Oct-29 Fri 0.155 0.155 0.155 0.155 0 ###
2021-Oct-28 Thu ### ### 0.155 0.155 ### ### ###
2021-Oct-27 Wed ### ### ### ### 284,140 0 73.6 73.6 0.0
2021-Oct-26 Tue ### ### ### ### 0 0.0
2021-Oct-25 Mon ### ### 0.145 ### 68.3 68.3 0.0
2021-Oct-22 Fri 0.155 0.155 ### ### ### ### 0.0
2021-Oct-21 Thu 0.155 0.155 0.155 0.155 ### ### ###
2021-Oct-20 Wed ### ### ### ### 4,375 0 69.0 69.0 0.0
2021-Oct-19 Tue ### ### ### ### 0 0.0
2021-Oct-18 Mon ### ### ### ### 68.6 68.6 0.0
2021-Oct-15 Fri ### ### ### ### 0 0.0
2021-Oct-14 Thu ### ### ### ### 22,324 0 60.8 60.8 0.0
2021-Oct-13 Wed ### ### ### ### ### ### 0.0
2021-Oct-12 Tue ### ### ### ### 71,043 0 97.4 97.4 0.0
2021-Oct-11 Mon ### ### ### ### 74,347 0 66.3 66.3 0.0
2021-Oct-08 Fri 0.155 0.155 0.155 0.155 0 ###
2021-Oct-07 Thu 0.155 0.155 0.155 0.155 ### ### ###
2021-Oct-06 Wed 0.155 ### 0.155 ### 36,125 ### ### ### 0.0
2021-Oct-05 Tue ### ### 0.145 0.145 25,559 1,853 ### ### ###
2021-Oct-04 Mon ### 0.155 ### ### 205,155 ### ### ### 0.0
2021-Oct-01 Fri ### 0.175 0.145 0.175 321,051 ### ### ### 0.0
2021-Sep-30 Thu ### ### ### ### 32,922 0 ### ### 0.0
2021-Sep-29 Wed 0.145 ### ### ### 224,242 0 ### ### 0.0
2021-Sep-28 Tue 0.145 ### 0.145 ### 8,882 643 93.8 93.8 0.0
2021-Sep-27 Mon 0.155 0.155 0.145 0.145 ### ### ###
2021-Sep-24 Fri ### ### 0.145 0.155 2,438,687 ### ### ### ###
2021-Sep-23 Thu ### ### ### ### 0 0.0
2021-Sep-22 Wed ### ### ### ### ### ### 0.0
2021-Sep-21 Tue 0.145 0.145 0.145 0.145 0 ###
2021-Sep-20 Mon ### ### 0.145 0.145 162,586 11,787 ### ### ###
2021-Sep-17 Fri ### ### ### ### 67.4 67.4 0.0
2021-Sep-16 Thu ### ### ### 0.155 88.9 88.9 ###
2021-Sep-15 Wed 0.145 0.145 0.145 0.145 91,340 13,244 66.3 66.3 ###
2021-Sep-14 Tue ### ### 0.145 ### 63.0 63.0 0.0
2021-Sep-13 Mon ### ### ### ### ### ### 0.0
2021-Sep-10 Fri 0.155 0.155 ### ### 9.5 9.5 0.0
2021-Sep-09 Thu 0.155 0.155 0.155 0.155 84.6 84.6 ###
2021-Sep-08 Wed ### ### ### ### 68.2 68.2 0.0
2021-Sep-07 Tue ### ### ### ### 14,824 0 66.3 66.3 0.0
2021-Sep-06 Mon ### ### ### ### 0 0.0
2021-Sep-03 Fri ### ### ### ### 0 0.0
2021-Sep-02 Thu ### ### ### ### 65.9 65.9 0.0
2021-Sep-01 Wed 0.155 ### 0.155 ### 94.4 94.4 0.0
2021-Aug-31 Tue ### ### ### ### 61,478 0 62.4 62.4 0.0
2021-Aug-30 Mon 0.175 0.175 ### ### 2.3 2.3 0.0
2021-Aug-27 Fri ### 0.175 ### 0.175 341,453 29,877 ### ### 0.0
2021-Aug-26 Thu ### ### ### ### 21,056 0 ### ### 0.0
2021-Aug-25 Wed ### ### ### ### 62.3 62.3 0.0
2021-Aug-24 Tue ### ### ### ### ### ### 0.0
2021-Aug-23 Mon 0.155 0.155 ### ### ### ### 0.0
2021-Aug-20 Fri ### ### ### ### 77.8 77.8 0.0
2021-Aug-19 Thu 0.155 0.155 ### ### ### ### 0.0
2021-Aug-18 Wed ### ### ### ### ### ### 0.0
2021-Aug-17 Tue 0.1625 ### 0.155 0.155 14.8 14.8 ###
2021-Aug-16 Mon ### ### ### ### 3,125 0 ### ### 0.0
2021-Aug-13 Fri ### ### ### 0.155 68,753 0 87.7 87.7 ###
2021-Aug-12 Thu 0.145 ### 0.145 0.145 26,058 1,889 65.7 65.7 ###
2021-Aug-11 Wed ### 0.155 ### 0.155 88.5 88.5 ###
2021-Aug-10 Tue 0.155 0.155 0.155 0.155 3,320 ### ### ### ###
2021-Aug-09 Mon 0.155 0.155 ### ### ### ### 0.0
2021-Aug-06 Fri ### ### ### ### 10,255 0 63.1 63.1 0.0
2021-Aug-05 Thu ### ### ### ### 6.5 6.5 0.0
2021-Aug-04 Wed 0.175 0.175 0.175 0.175 62.9 62.9 0.0
2021-Aug-03 Tue 0.175 0.175 0.175 0.175 0 0.0
2021-Aug-02 Mon ### ### 0.175 0.175 ### ### 0.0
2021-Jul-30 Fri ### ### ### ### ### ### 0.0
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed 0.175 0.175 0.175 0.175 75.4 75.4 0.0
2021-Jul-27 Tue ### ### ### ### ### ### 0.0
2021-Jul-26 Mon ### ### ### ### ### ### 0.0
2021-Jul-23 Fri 0.185 0.185 ### ### 19,320 1,787 ### ### 0.0
2021-Jul-22 Thu ### ### ### ### 95.0 95.0 0.0
2021-Jul-21 Wed ### ### ### ### 92,176 0 4.7 4.7 0.0
2021-Jul-20 Tue ### ### ### ### 97.2 97.2 0.0
2021-Jul-19 Mon ### ### ### ### 22,040 0 ### ### 0.0
2021-Jul-16 Fri ### ### ### ### 61.7 61.7 0.0
2021-Jul-15 Thu 0.155 0.155 0.155 0.155 0 ###
2021-Jul-14 Wed 0.155 0.155 0.155 0.155 ### ### ###
2021-Jul-13 Tue ### ### ### ### ### ### 0.0
2021-Jul-12 Mon ### ### 0.1575 ### 84,142 6,626 ### ### 0.0
2021-Jul-09 Fri ### ### ### ### 72.6 72.6 0.0
2021-Jul-08 Thu 0.155 0.155 0.155 0.155 130,484 20,225 ### ### ###
2021-Jul-07 Wed ### ### ### ### 0 0.0
2021-Jul-06 Tue ### ### ### ### 46,187 0 ### ### 0.0
2021-Jul-05 Mon ### ### ### ### 0 0.0
2021-Jul-02 Fri ### 0.155 ### ### ### ### 0.0
2021-Jul-01 Thu 0.155 0.155 ### ### 9.5 9.5 0.0
2021-Jun-30 Wed ### ### ### ### 61.3 61.3 0.0
2021-Jun-29 Tue 0.155 0.155 ### ### 108,672 8,422 16.5 16.5 0.0
2021-Jun-28 Mon ### ### ### ### 2.8 2.8 0.0
2021-Jun-25 Fri ### ### ### ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 95.3 95.3 0.0
2021-Jun-23 Wed ### 0.155 ### ### 70.0 70.0 0.0
2021-Jun-22 Tue ### 0.155 ### ### 615,028 ### ### ### 0.0
2021-Jun-21 Mon 0.155 0.155 ### ### 495,370 ### ### ### 0.0
2021-Jun-18 Fri 0.155 0.155 ### ### ### ### 0.0
2021-Jun-17 Thu 0.155 0.175 ### 0.155 3,616,621 316,454 78.3 78.3 ###


<< Previous 1 2 3
     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 2025-08-19 07:19:00 thru 2025-08-19 07:19:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000