Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
First Graphene Limited (FGR)
First Graphene Limited (FGR) Historical

FGR First Graphene Limited

0.029

0.00 (0.00%)

Nov 26 2024 - Closed

Delayed by 20 minutes

FGR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 25 2024	0.029	-0.003	-9.38%	0.03	0.031	0.026	858,795
Nov 22 2024	0.032	-0.001	-3.03%	0.032	0.032	0.031	148,438
Nov 21 2024	0.033	0.00	0.00%	0.032	0.033	0.031	324,135
Nov 20 2024	0.033	-0.001	-2.94%	0.033	0.033	0.033	7,184
Nov 19 2024	0.034	0.00	0.00%	0.032	0.034	0.031	136,351
Nov 18 2024	0.034	-0.001	-2.86%	0.035	0.035	0.032	629,227
Nov 15 2024	0.035	-0.003	-7.89%	0.038	0.038	0.032	326,316
Nov 14 2024	0.038	0.0005	1.33%	0.036	0.038	0.036	29,069
Nov 13 2024	0.0375	0.0035	10.29%	0.034	0.038	0.034	280,112
Nov 12 2024	0.034	-0.003	-8.11%	0.037	0.037	0.032	197,689
Nov 11 2024	0.037	-0.0015	-3.90%	0.04	0.04	0.035	557,106
Nov 08 2024	0.0385	-0.0005	-1.28%	0.039	0.039	0.0375	44,755
Nov 07 2024	0.039	0.001	2.63%	0.038	0.039	0.035	263,429
Nov 06 2024	0.038	-0.002	-5.00%	0.039	0.039	0.038	123,629
Nov 05 2024	0.04	0.00	0.00%	0.039	0.043	0.038	991,628
Nov 04 2024	0.04	0.00	0.00%	0.04	0.04	0.039	15,355
Nov 01 2024	0.04	-0.002	-4.76%	0.041	0.041	0.039	193,756
Oct 31 2024	0.042	-0.001	-2.33%	0.041	0.042	0.041	79,686
Oct 30 2024	0.043	0.00	0.00%	0.043	0.043	0.042	94,740
Oct 29 2024	0.043	-0.002	-4.44%	0.042	0.043	0.04	274,142
Oct 28 2024	0.045	-0.002	-4.26%	0.045	0.045	0.044	50,615
Oct 25 2024	0.047	0.009	23.68%	0.039	0.047	0.039	537,310
Oct 24 2024	0.038	0.001	2.70%	0.037	0.038	0.036	416,788
Oct 23 2024	0.037	-0.0005	-1.33%	0.038	0.038	0.037	675,031
Oct 22 2024	0.0375	-0.0025	-6.25%	0.04	0.04	0.036	752,405
Oct 21 2024	0.04	-0.001	-2.44%	0.042	0.042	0.04	570,024
Oct 18 2024	0.041	-0.001	-2.38%	0.042	0.042	0.041	112,665
Oct 17 2024	0.042	-0.002	-4.55%	0.042	0.044	0.042	101,506
Oct 16 2024	0.044	0.00	0.00%	0.044	0.044	0.043	401,888
Oct 15 2024	0.044	-0.003	-6.38%	0.047	0.047	0.044	181,601
Oct 14 2024	0.047	0.003	6.82%	0.045	0.047	0.044	258,902
Oct 11 2024	0.044	0.00	0.00%	0.04	0.044	0.04	192,131
Oct 10 2024	0.044	-0.001	-2.22%	0.045	0.045	0.044	74,693
Oct 09 2024	0.045	-0.002	-4.26%	0.045	0.045	0.045	6,435
Oct 08 2024	0.047	0.002	4.44%	0.047	0.047	0.047	42,423
Oct 07 2024	0.045	0.002	4.65%	0.045	0.045	0.043	102,541
Oct 04 2024	0.043	-0.003	-6.52%	0.045	0.045	0.043	292,431
Oct 03 2024	0.046	-0.001	-2.13%	0.046	0.047	0.046	291,859
Oct 02 2024	0.047	0.00	0.00%	0.048	0.049	0.045	376,111
Oct 01 2024	0.047	0.00	0.00%	0.047	0.047	0.047	0.00
Sep 30 2024	0.047	-0.001	-2.08%	0.049	0.049	0.047	1,015,767
Sep 27 2024	0.048	0.00	0.00%	0.048	0.049	0.048	1,017,012
Sep 26 2024	0.048	0.001	2.13%	0.046	0.048	0.045	1,252,514
Sep 25 2024	0.047	0.00	0.00%	0.047	0.047	0.045	389,284
Sep 24 2024	0.047	0.00	0.00%	0.046	0.047	0.045	337,339
Sep 23 2024	0.047	-0.001	-2.08%	0.047	0.047	0.046	45,120
Sep 20 2024	0.048	0.00	0.00%	0.047	0.048	0.047	104,091
Sep 19 2024	0.048	-0.001	-2.04%	0.047	0.05	0.047	171,357
Sep 18 2024	0.049	0.002	4.26%	0.047	0.049	0.047	148,871
Sep 17 2024	0.047	-0.003	-6.00%	0.047	0.049	0.046	261,144
Sep 16 2024	0.05	0.00	0.00%	0.047	0.05	0.047	131,331
Sep 13 2024	0.05	0.00	0.00%	0.05	0.05	0.05	1,986
Sep 12 2024	0.05	0.003	6.38%	0.05	0.05	0.048	573,866
Sep 11 2024	0.047	-0.003	-6.00%	0.05	0.05	0.046	596,951
Sep 10 2024	0.05	0.004	8.70%	0.047	0.05	0.047	1,283,133
Sep 09 2024	0.046	0.00	0.00%	0.047	0.047	0.046	4,296
Sep 06 2024	0.046	0.00	0.00%	0.047	0.048	0.046	47,204
Sep 05 2024	0.046	0.002	4.55%	0.046	0.049	0.046	140,565
Sep 04 2024	0.044	-0.001	-2.22%	0.045	0.047	0.044	169,390
Sep 03 2024	0.045	-0.003	-6.25%	0.05	0.05	0.045	239,418
Sep 02 2024	0.048	-0.001	-2.04%	0.05	0.05	0.048	98,234
Aug 30 2024	0.049	-0.001	-2.00%	0.049	0.052	0.049	218,859
Aug 29 2024	0.05	0.001	2.04%	0.048	0.05	0.048	7,377
Aug 28 2024	0.049	0.00	0.00%	0.046	0.049	0.046	390,079

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions