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 Wed 25-Jun-18 07:49:22 PM 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(FTL) FIRETAIL RESOURCES LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for FTL    Limits Next Section


Company Details for (FTL) FIRETAIL RESOURCES LIMITED

Listing Code FTL
Listing Name FIRETAIL RESOURCES LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 17th June 2025
Latest price with VOLUME for FTL .. Friday 13th June 2025

FTL 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 ### 5 0.5
MAX ### ### 99.8


Font Format Legend

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


<< Previous 1 2 3 4


End of day Prices (full format),

600 Days for (FTL) FIRETAIL RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-May-02 Tue 1.27 ### ### ### 454,087 0 0.0
2000-May-01 Mon ### 1.4 1.2 1.27 ###
2000-Apr-28 Fri 1.42 1.47 ### 1.41 ###
2000-Apr-27 Thu 1.548 1.55 ### 1.41 ###
2000-Apr-26 Wed 1.55 ### 1.53 1.55 ###
2000-Apr-25 Tue 1.5 1.5 1.5 1.5 0 0.1
2000-Apr-24 Mon 1.5 1.5 1.5 1.5 0 0.1
2000-Apr-21 Fri 1.5 1.5 1.5 1.5 0 0.1
2000-Apr-20 Thu 1.43 1.55 ### 1.5 3,465,357 2,685,651 0.1
2000-Apr-19 Wed ### 1.58 1.42 1.42 1,829,355 ### ###
2000-Apr-18 Tue 1.85 1.85 ### ### 0.0
2000-Apr-17 Mon 1.8 1.8 ### ### 0.0
2000-Apr-14 Fri ### ### ### ### 0.0
2000-Apr-13 Thu ### 2.2 ### ### 0.0
2000-Apr-12 Wed ### ### 2.23 ### 0.0
2000-Apr-11 Tue 2.45 2.48 2.26 2.4 ###
2000-Apr-07 Fri ### 2.4 2.23 ### 0.0
2000-Apr-06 Thu 1.928 ### 1.928 ### 0.0
2000-Apr-05 Wed 2 ### 1.81 1.85 3,879,222 ### 0.1
2000-Apr-04 Tue 2.241 2.4 2 2.187 ###
2000-Apr-03 Mon ### ### ### ### 0.0
2000-Mar-31 Fri ### ### 2.7 2.8 925,359 ### 0.2
2000-Mar-30 Thu ### ### 2.8 ### 0.0
2000-Mar-29 Wed 3.46 3.46 3 ### 0.0
2000-Mar-28 Tue 3.5 3.53 3.4 3.42 0.2
2000-Mar-24 Fri ### 3.46 ### 3.359 973,183 ### ###
2000-Mar-23 Thu ### ### ### 3.26 1,555,780 0 0.2
2000-Mar-22 Wed 3.75 3.77 3.25 3.46 0.2
2000-Mar-21 Tue 3.87 3.87 3.41 3.7 0.3
2000-Mar-20 Mon 3.4 ### ### ### 0.0
2000-Mar-17 Fri ### 3.21 ### ### 0.0
2000-Mar-16 Thu ### ### 2.83 ### 1,845,280 2,611,071 0.0
2000-Mar-15 Wed ### 2.83 ### 2.71 2,013,672 2,849,345 ###
2000-Mar-14 Tue 2.25 2.42 2.2 2.4 ###
2000-Mar-13 Mon 2.5 2.59 ### ### 1,195,485 1,548,153 0.0
2000-Mar-10 Fri ### 2.59 ### 2.47 1,783,757 ### ###
2000-Mar-09 Thu ### ### ### ### 2,646,155 0 0.0
2000-Mar-08 Wed ### ### ### ### 0.0
2000-Mar-07 Tue 1.8 ### 1.8 ### 0.0
2000-Mar-06 Mon 1.58 1.72 1.58 1.71 0.1
2000-Mar-03 Fri ### ### 1.55 1.55 ###
2000-Mar-02 Thu 1.55 1.59 1.55 1.57 246,222 ### 0.1
2000-Mar-01 Wed ### ### 1.55 1.56 315,458 244,479 ###
2000-Feb-29 Tue 1.626 1.626 1.54 ### 497,987 ### 0.0
2000-Feb-28 Mon ### ### 1.56 ### 0.0
2000-Feb-25 Fri ### 1.7 1.59 1.7 961,520 ### ###
2000-Feb-24 Thu ### 1.71 ### 1.687 2,186,623 ### ###
2000-Feb-23 Wed ### 1.73 ### ### 0.0
2000-Feb-22 Tue ### 1.75 ### ### 1,642,581 1,437,258 0.0
2000-Feb-21 Mon 1.681 1.75 1.58 1.744 997,650 1,661,087 0.1
2000-Feb-18 Fri 1.58 1.75 1.58 1.7 1,777,128 ### ###
2000-Feb-17 Thu 1.59 ### 1.52 1.58 0.1
2000-Feb-16 Wed 1.5 1.585 1.48 1.585 ###
2000-Feb-15 Tue 1.4 1.5 1.4 1.48 0.1
2000-Feb-14 Mon 1.41 1.43 ### 1.4 632,825 ### ###
2000-Feb-11 Fri ### 1.42 ### 1.42 1,058,954 751,857 ###
2000-Feb-10 Thu ### ### ### ### 547,324 0 0.0
2000-Feb-09 Wed ### ### ### ### 437,171 0 0.0
2000-Feb-08 Tue ### 1.44 ### 1.4 ###
2000-Feb-07 Mon ### ### ### ### 115,783 0 0.0
2000-Feb-04 Fri 1.4 1.4 ### ### 0.0
2000-Feb-03 Thu 1.42 1.43 ### ### 0.0
2000-Feb-02 Wed ### 1.45 ### 1.41 591,178 ### ###
2000-Feb-01 Tue 1.42 1.42 ### ### 0.0
2000-Jan-31 Mon 1.4 1.43 ### 1.4 ###
2000-Jan-28 Fri 1.5 1.5 1.42 1.43 0.1
2000-Jan-27 Thu 1.53 1.55 1.48 1.48 0.1
2000-Jan-25 Tue 1.53 1.53 1.48 1.52 665,283 1,001,250 0.1
2000-Jan-24 Mon 1.5 ### 1.48 1.54 ###
2000-Jan-21 Fri ### 1.5 ### 1.46 1,623,379 ### 0.1
2000-Jan-20 Thu ### 1.4 ### ### 491,845 ### 0.0
2000-Jan-19 Wed 1.42 1.42 ### ### 383,957 ### 0.0
2000-Jan-18 Tue ### 1.42 ### 1.42 ###
2000-Jan-17 Mon ### 1.4 ### ### 569,955 ### 0.0
2000-Jan-14 Fri 1.42 1.42 ### ### 469,429 ### 0.0
2000-Jan-13 Thu 1.42 1.43 ### 1.4 ###
2000-Jan-12 Wed 1.4 1.44 ### 1.42 ###
2000-Jan-11 Tue 1.44 1.44 1.4 1.42 ###
2000-Jan-10 Mon 1.28 ### 1.26 ### 0.0
2000-Jan-07 Fri ### ### ### 1.21 1,088,446 0 ###
2000-Jan-06 Thu ### ### 1.27 1.29 855,870 543,477 0.1
2000-Jan-05 Wed ### ### ### 1.321 1,821,783 0 0.1
2000-Jan-04 Tue 1.4 1.53 1.4 1.51 0.1
1999-Dec-31 Fri ### 1.42 ### ### 0.0
1999-Dec-30 Thu ### 1.42 ### ### 0.0
1999-Dec-29 Wed 1.286 ### 1.286 ### 389,822 250,655 0.0
1999-Dec-28 Tue ### ### 1.25 1.28 607,923 379,951 ###
1999-Dec-27 Mon ### ### 1.25 1.28 607,923 379,951 ###
1999-Dec-24 Fri ### ### 1.25 1.28 607,923 379,951 ###
1999-Dec-23 Thu ### 1.43 1.29 ### 993,421 1,351,052 0.0
1999-Dec-22 Wed 1.29 1.42 1.29 ### 0.0
1999-Dec-21 Tue 1.23 1.29 1.23 1.27 1,107,146 ### ###
1999-Dec-20 Mon ### 1.26 ### 1.22 0.1
1999-Dec-17 Fri ### ### ### ### 0.0
1999-Dec-16 Thu ### ### ### ### 622,240 0 0.0
1999-Dec-15 Wed ### 1.2 ### ### 0.0
1999-Dec-14 Tue ### 1.2 ### ### 380,342 ### 0.0
1999-Dec-13 Mon 1.222 1.26 ### ### 0.0
1999-Dec-10 Fri 1.244 1.27 1.22 1.23 705,222 ### 0.1
1999-Dec-09 Thu 1.29 ### 1.22 1.25 698,142 ### ###
1999-Dec-08 Wed ### ### 1.2 1.28 1,820,875 1,092,525 ###
1999-Dec-07 Tue ### ### ### ### 4,497,180 0 0.0
1999-Dec-06 Mon ### ### ### ### 0.0
1999-Dec-03 Fri ### ### ### ### 0.0
1999-Dec-02 Thu ### 1.2 ### ### 1,394,240 836,544 0.0
1999-Dec-01 Wed ### ### ### ### 1,211,947 0 0.0
1999-Nov-30 Tue ### ### ### 1.156 2,927,455 0 0.1
1999-Nov-29 Mon ### ### ### 1.25 3,932,048 0 ###
1999-Nov-26 Fri ### ### ### ### 3,852,982 0 0.0
1999-Nov-25 Thu 0.81 ### 0.81 ### 3,027,188 ### 0.0
1999-Nov-24 Wed 0.83 0.84 0.8 0.81 0.1
1999-Nov-23 Tue 0.83 0.85 0.83 0.84 668,655 561,670 ###
1999-Nov-22 Mon 0.86 0.86 0.81 ### 1,521,882 1,270,771 0.0
1999-Nov-19 Fri 0.89 0.89 0.84 0.85 1,659,825 1,435,748 ###
1999-Nov-18 Thu 0.75 0.87 0.75 0.86 ###
1999-Nov-17 Wed 0.72 0.77 0.71 0.76 1,300,951 ### 0.1
1999-Nov-16 Tue 0.73 0.73 0.71 0.72 ###
1999-Nov-15 Mon ### 0.76 ### 0.74 1,920,550 ### 0.1
1999-Nov-12 Fri 0.742 0.742 ### ### 1,189,826 441,425 0.0
1999-Nov-11 Thu ### 0.71 ### ### 0.0
1999-Nov-10 Wed ### ### ### ### 0.0
1999-Nov-09 Tue 0.59 ### 0.59 ### 0.0
1999-Nov-08 Mon ### ### 0.59 0.59 0.0
1999-Nov-05 Fri ### ### ### ### 0.0


<< Previous 1 2 3 4
     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 2025-06-18 19:49:22 thru 2025-06-18 19:49:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000