Flexiroam Limited Historical Data - FRX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Flexiroam Limited (FRX)
Flexiroam Limited (FRX) Historical

Flexiroam Limited (FRX)

0.02

-0.002

(-9.09%)

Closed July 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-4.7619047619	0.021	0.022	0.02	273326	0.0219878	DE
4	0	0	0.02	0.024	0.019	507496	0.02189671	DE
12	-0.002	-9.09090909091	0.022	0.0305	0.019	440709	0.02347437	DE
26	0	0	0.02	0.035	0.015	511455	0.02245706	DE
52	-0.015	-42.8571428571	0.035	0.038	0.015	445526	0.02434418	DE
156	-0.013	-39.3939393939	0.033	0.059	0.015	593215	0.03831828	DE
260	-0.002	-9.09090909091	0.022	0.096	0.01	2019284	0.04144311	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	0.02	-0.002	-9.09	0.022	0.022	0.02	50189
1721888100	0.022	0	0.00	0.022	0.022	0.022	0
1721801700	0.022	0	0.00	0.022	0.022	0.022	174238
1721715300	0.022	0.001	4.76	0.021	0.022	0.02	635741
1721628900	0.021	0	0.00	0.021	0.021	0.021	10000
1721369700	0.021	0	0.00	0.021	0.021	0.021	0
1721283300	0.021	0	0.00	0.021	0.021	0.021	0
1721196900	0.021	-0.001	-4.55	0.021	0.023	0.021	346956
1721110500	0.022	0	0.00	0.022	0.022	0.022	0
1721024100	0.022	-0.001	-4.35	0.022	0.023	0.021	1955438
1720764900	0.023	0.001	4.55	0.023	0.023	0.023	374470
1720678500	0.022	0	0.00	0.022	0.022	0.022	0
1720592100	0.022	0	0.00	0.021	0.022	0.021	595874
1720505700	0.022	-0.002	-8.33	0.023	0.023	0.022	80000
1720419300	0.024	0.001	4.35	0.023	0.024	0.023	210000
1720160100	0.023	0	0.00	0.023	0.023	0.023	238209
1720073700	0.023	0	0.00	0.023	0.023	0.023	1224127
1719987300	0.023	0	0.00	0.023	0.023	0.023	390000
1719900900	0.023	0.003	15.00	0.021	0.023	0.021	89752
1719814500	0.02	0	0.00	0.02	0.02	0.02	0
1719555300	0.02	0.001	5.26	0.02	0.022	0.02	697013
1719468900	0.019	-0.001	-5.00	0.02	0.02	0.019	590627
1719382500	0.02	-0.004	-16.67	0.024	0.024	0.02	3690198
1719296100	0.024	-0.001	-4.00	0.025	0.025	0.024	250000
1719209700	0.025	-0.002	-7.41	0.025	0.025	0.025	445000
1718950500	0.027	0	0.00	0.027	0.027	0.027	0
1718864100	0.027	0	0.00	0.027	0.027	0.027	0
1718777700	0.027	0	0.00	0.027	0.027	0.027	0
1718691300	0.027	-0.002	-6.90	0.027	0.027	0.027	81589
1718604900	0.029	0	0.00	0.029	0.029	0.029	0
1718345700	0.029	0.002	7.41	0.029	0.029	0.029	38228
1718259300	0.027	0	0.00	0.029	0.029	0.027	65136
1718172900	0.027	-0.002	-6.90	0.029	0.029	0.027	72217
1718086500	0.029	0	0.00	0.029	0.029	0.028	212218
1717740900	0.029	0	0.00	0.0285	0.029	0.0285	101201
1717654500	0.029	0	0.00	0.029	0.029	0.029	0
1717568100	0.029	0.002	7.41	0.027	0.029	0.027	216409
1717481700	0.027	0	0.00	0.027	0.027	0.027	0
1717395300	0.027	0	0.00	0.028	0.028	0.027	781528
1717136100	0.027	0	0.00	0.027	0.027	0.027	0
1717049700	0.027	-0.001	-3.57	0.027	0.027	0.027	200000
1716963300	0.028	0.001	3.70	0.028	0.028	0.028	33731
1716876900	0.027	-0.001	-3.57	0.027	0.027	0.027	53720
1716790500	0.028	-0.001	-3.45	0.029	0.029	0.028	76527
1716531300	0.029	0.001	3.57	0.029	0.029	0.029	122063
1716444900	0.028	-0.001	-3.45	0.028	0.028	0.027	694714
1716358500	0.029	0.001	3.57	0.029	0.029	0.029	581087
1716272100	0.028	0	0.00	0.029	0.0305	0.028	1531335
1716185700	0.028	0.002	7.69	0.026	0.028	0.026	60421
1715926500	0.026	0.001	4.00	0.026	0.026	0.026	30000
1715840100	0.025	0.001	4.17	0.025	0.025	0.025	521470
1715753700	0.024	0	0.00	0.024	0.024	0.024	0
1715667300	0.024	0	0.00	0.024	0.024	0.024	510411
1715580900	0.024	0	0.00	0.024	0.024	0.024	53046
1715321700	0.024	0	0.00	0.024	0.024	0.024	410443
1715235300	0.024	0	0.00	0.024	0.024	0.024	0
1715148900	0.024	-0.001	-4.00	0.025	0.025	0.024	316868
1715062500	0.025	0	0.00	0.025	0.025	0.025	0
1714976100	0.025	0.001	4.17	0.025	0.025	0.025	79105
1714716900	0.024	0.001	4.35	0.022	0.024	0.022	109364
1714630500	0.023	0	0.00	0.023	0.023	0.023	0
1714544100	0.023	0	0.00	0.021	0.023	0.021	151494
1714457700	0.023	0.002	9.52	0.023	0.023	0.023	40000
1714371300	0.021	-0.002	-8.70	0.022	0.022	0.021	170269

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