ASX - Delayed Quote AUD

Fat Prophets Global Contrarian Fund Ltd (FPC.AX)

Compare
0.9700 0.0000 (0.00%)
As of October 23 at 2:27 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 10,000
Oct 23, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 10,000
Oct 22, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 21, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 85,135
Oct 18, 2024 0.9500 0.9650 0.9500 0.9650 0.9650 103,000
Oct 17, 2024 0.9650 0.9650 0.9300 0.9350 0.9350 59,234
Oct 16, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 12,543
Oct 15, 2024 0.9450 0.9500 0.9450 0.9500 0.9500 33,412
Oct 14, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 70,500
Oct 11, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 35,000
Oct 10, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Oct 9, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 5,578
Oct 8, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 8,646
Oct 7, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 4,036
Oct 4, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 13,694
Oct 3, 2024 0.9050 0.9400 0.9050 0.9400 0.9400 49,060
Oct 2, 2024 0.8700 0.9000 0.8700 0.8700 0.8700 64,563
Oct 1, 2024 0.8650 0.8650 0.8550 0.8550 0.8550 25,533
Sep 30, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Sep 27, 2024 0.8400 0.8950 0.8400 0.8800 0.8800 118,859
Sep 26, 2024 0.8400 0.8400 0.8300 0.8400 0.8400 83,465
Sep 25, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 457
Sep 24, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Sep 23, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Sep 20, 2024 0.8300 0.8400 0.8100 0.8400 0.8400 42,484
Sep 19, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 18,835
Sep 18, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 17, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 16, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 1,100
Sep 13, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 12, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 11, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 10, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 9, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 6, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 11,000
Sep 5, 2024 0.8000 0.8000 0.7950 0.7950 0.7950 18,109
Sep 4, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 3, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 8,000
Sep 2, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 30, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 29, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 7,755
Aug 28, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 27, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 26, 2024 0.8200 0.8200 0.8100 0.8100 0.8100 18,059
Aug 23, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 22, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 21, 2024 0.8200 0.8200 0.8100 0.8100 0.8100 15,095
Aug 20, 2024 0.8350 0.8350 0.8200 0.8200 0.8200 70,000
Aug 19, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 43,310
Aug 16, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 15, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 14, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 10,000
Aug 13, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 12, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 5,313
Aug 9, 2024 0.8350 0.8350 0.8300 0.8350 0.8350 20,590
Aug 8, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 19,764
Aug 7, 2024 0.8300 0.8300 0.8075 0.8300 0.8300 162,838
Aug 6, 2024 0.8350 0.8350 0.8300 0.8300 0.8300 30,000
Aug 5, 2024 0.8800 0.8800 0.8150 0.8150 0.8150 52,888
Aug 2, 2024 0.9050 0.9050 0.8950 0.8950 0.8950 13,913
Aug 1, 2024 0.9200 0.9200 0.9000 0.9000 0.9000 50,869
Jul 31, 2024 0.9150 0.9200 0.9150 0.9200 0.9200 14,000
Jul 30, 2024 0.9200 0.9200 0.9075 0.9200 0.9200 44,364
Jul 29, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 2,375
Jul 26, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 -
Jul 25, 2024 0.9350 0.9350 0.9300 0.9350 0.9350 52,457
Jul 24, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jul 23, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 7,026
Jul 22, 2024 0.9500 0.9600 0.9500 0.9600 0.9600 16,684
Jul 19, 2024 0.9600 0.9600 0.9550 0.9600 0.9600 19,500
Jul 18, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jul 17, 2024 0.9625 0.9625 0.9600 0.9600 0.9600 10,015
Jul 16, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 45,000
Jul 15, 2024 0.9600 0.9600 0.9550 0.9550 0.9550 4,900
Jul 12, 2024 0.9350 0.9600 0.9350 0.9600 0.9600 65,001
Jul 11, 2024 0.9500 0.9500 0.9375 0.9375 0.9375 36,550
Jul 10, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 9, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 9,999
Jul 8, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 815
Jul 5, 2024 0.9600 0.9600 0.9450 0.9450 0.9450 27,633
Jul 4, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 10,000
Jul 3, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 13,000
Jul 2, 2024 0.9450 0.9450 0.9400 0.9400 0.9400 15,657
Jul 1, 2024 0.9700 0.9800 0.9700 0.9800 0.9800 10,000
Jun 28, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 7,247
Jun 27, 2024 0.9700 0.9700 0.9300 0.9300 0.9300 657
Jun 26, 2024 0.9850 0.9850 0.9700 0.9700 0.9700 8,021
Jun 25, 2024 0.9700 0.9850 0.9700 0.9850 0.9850 22,052
Jun 24, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jun 21, 2024 0.9600 0.9700 0.9600 0.9700 0.9700 14,365
Jun 20, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jun 19, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jun 18, 2024 0.9800 0.9900 0.9800 0.9900 0.9900 30,923
Jun 17, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 20,000
Jun 14, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 4,738
Jun 13, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 10,261
Jun 12, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 28,000
Jun 11, 2024 1.0000 1.0000 0.9800 0.9900 0.9900 35,550
Jun 7, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 39,000
Jun 6, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 19,841
Jun 5, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 5,159
Jun 4, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jun 3, 2024 1.0150 1.0200 1.0150 1.0200 1.0200 14,500
May 31, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 28,000
May 30, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 5,000
May 29, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 10,000
May 28, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 50,000
May 27, 2024 1.0250 1.0250 1.0100 1.0100 1.0100 27,500
May 24, 2024 1.0300 1.0550 1.0250 1.0250 1.0250 141,936
May 23, 2024 1.0150 1.0400 1.0150 1.0400 1.0400 27,457
May 22, 2024 1.0150 1.0150 1.0100 1.0100 1.0100 57,583
May 21, 2024 1.0100 1.0200 1.0000 1.0150 1.0150 133,404
May 20, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 154,053
May 17, 2024 0.9850 1.0100 0.9850 1.0000 1.0000 59,372
May 16, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 10,320
May 15, 2024 0.9750 0.9800 0.9725 0.9800 0.9800 56,000
May 14, 2024 0.9650 0.9750 0.9650 0.9750 0.9750 46,675
May 13, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
May 10, 2024 0.9600 0.9600 0.9500 0.9500 0.9500 63,325
May 9, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
May 8, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 12,437
May 7, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
May 6, 2024 0.9500 0.9500 0.9400 0.9400 0.9400 20,574
May 3, 2024 0.9550 0.9600 0.9400 0.9400 0.9400 77,283
May 2, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 38
May 1, 2024 0.9350 0.9500 0.9350 0.9500 0.9500 66
Apr 30, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 15,012
Apr 29, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 10,000
Apr 26, 2024 0.9300 0.9550 0.9300 0.9550 0.9550 29,261
Apr 24, 2024 0.9500 0.9500 0.9200 0.9300 0.9300 77,382
Apr 23, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Apr 22, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Apr 19, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Apr 18, 2024 0.9400 0.9550 0.9400 0.9550 0.9550 530,693
Apr 17, 2024 0.9525 0.9600 0.9525 0.9600 0.9600 5,000
Apr 16, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 200
Apr 15, 2024 0.9400 0.9600 0.9400 0.9450 0.9450 15,500
Apr 12, 2024 0.9400 0.9800 0.9400 0.9800 0.9800 63,219
Apr 11, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 5,000
Apr 10, 2024 0.9400 0.9400 0.9300 0.9300 0.9300 30,000
Apr 9, 2024 0.9200 0.9400 0.9200 0.9400 0.9400 17,687
Apr 8, 2024 0.9300 0.9550 0.9200 0.9200 0.9200 19,250
Apr 5, 2024 0.8850 0.9300 0.8850 0.9150 0.9150 98,720
Apr 4, 2024 0.8700 0.8800 0.8700 0.8750 0.8750 93,290
Apr 3, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 2, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 35,000
Mar 28, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Mar 27, 2024 0.8650 0.8650 0.8500 0.8500 0.8500 85,058
Mar 26, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Mar 25, 2024 0.8700 0.8700 0.8650 0.8650 0.8650 14,500
Mar 22, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 11,195
Mar 21, 2024 0.8550 0.8700 0.8550 0.8650 0.8650 89,341
Mar 20, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 2,377
Mar 19, 2024 0.8550 0.8600 0.8550 0.8600 0.8600 8,958
Mar 18, 2024 0.8600 0.8650 0.8550 0.8550 0.8550 26,689
Mar 15, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 2,182
Mar 14, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 5,000
Mar 13, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Mar 12, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Mar 11, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 10,000
Mar 8, 2024 0.8500 0.8650 0.8500 0.8500 0.8500 159,859
Mar 7, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Mar 6, 2024 0.8350 0.8350 0.8250 0.8250 0.8250 15,206
Mar 5, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Mar 4, 2024 0.8450 0.8500 0.8450 0.8500 0.8500 11,058
Mar 1, 2024 0.8400 0.8400 0.8350 0.8350 0.8350 9,290
Feb 29, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 9,360
Feb 28, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 3,000
Feb 27, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 2,000
Feb 26, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 3,000
Feb 23, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Feb 22, 2024 0.8400 0.8600 0.8350 0.8600 0.8600 30,719
Feb 21, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 11,747
Feb 20, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Feb 19, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 10,000
Feb 16, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 55,544
Feb 15, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Feb 14, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 29,743
Feb 13, 2024 0.8900 0.8900 0.8600 0.8600 0.8600 3,636
Feb 12, 2024 0.8600 0.8600 0.8550 0.8550 0.8550 58,100
Feb 9, 2024 0.8600 0.8600 0.8550 0.8550 0.8550 53,303
Feb 8, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 1,239
Feb 7, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 113,917
Feb 6, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 31,563
Feb 5, 2024 0.8600 0.8600 0.8500 0.8500 0.8500 30,500
Feb 2, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 10,000
Feb 1, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 55,000
Jan 31, 2024 0.8500 0.8700 0.8500 0.8600 0.8600 23,084
Jan 30, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Jan 29, 2024 0.8550 0.8600 0.8250 0.8250 0.8250 67,025
Jan 25, 2024 0.8550 0.8650 0.8500 0.8650 0.8650 79,750
Jan 24, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jan 23, 2024 0.8250 0.8600 0.8200 0.8600 0.8600 124,869
Jan 22, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jan 19, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jan 18, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 127,000
Jan 17, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jan 16, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jan 15, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 15,000
Jan 12, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 29,999
Jan 11, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 22,253
Jan 10, 2024 0.8400 0.8500 0.8400 0.8500 0.8500 37,714
Jan 9, 2024 0.8300 0.8400 0.8300 0.8300 0.8300 47,348
Jan 8, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 19,000
Jan 5, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 5,612
Jan 4, 2024 0.8050 0.8050 0.8050 0.8050 0.8050 -
Jan 3, 2024 0.8100 0.8100 0.8050 0.8050 0.8050 24,273
Jan 2, 2024 0.8100 0.8300 0.8000 0.8300 0.8300 178,725
Dec 29, 2023 0.8050 0.8050 0.8050 0.8050 0.8050 19,688
Dec 28, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 4,235
Dec 27, 2023 0.8000 0.8000 0.7950 0.7950 0.7950 45,072
Dec 22, 2023 0.8050 0.8100 0.8050 0.8050 0.8050 51,094
Dec 21, 2023 0.8000 0.8050 0.7950 0.8050 0.8050 5,253
Dec 20, 2023 0.8050 0.8050 0.8050 0.8050 0.8050 1,235
Dec 19, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 25,054
Dec 18, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 1,400
Dec 15, 2023 0.7900 0.8100 0.7900 0.8100 0.8100 17,259
Dec 14, 2023 0.8050 0.8100 0.8050 0.8100 0.8100 26,292
Dec 13, 2023 0.7950 0.7950 0.7900 0.7950 0.7950 13,466
Dec 12, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Dec 11, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Dec 8, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 5,835
Dec 7, 2023 0.8350 0.8350 0.8300 0.8300 0.8300 24,879
Dec 6, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 5,000
Dec 5, 2023 0.8350 0.8400 0.8350 0.8350 0.8350 5,415
Dec 4, 2023 0.8300 0.8350 0.8300 0.8350 0.8350 22,092
Dec 1, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 15,843
Nov 30, 2023 0.8250 0.8250 0.8200 0.8200 0.8200 10,607
Nov 29, 2023 0.8250 0.8250 0.8250 0.8250 0.8250 19,269
Nov 28, 2023 0.8000 0.8150 0.7900 0.8150 0.8150 37,305
Nov 27, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 24, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1,000
Nov 23, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 -
Nov 22, 2023 0.8150 0.8150 0.7950 0.7950 0.7950 83,000
Nov 21, 2023 0.8100 0.8200 0.8100 0.8150 0.8150 75,744
Nov 20, 2023 0.8050 0.8050 0.8000 0.8000 0.8000 27,853
Nov 17, 2023 0.8250 0.8250 0.8050 0.8050 0.8050 37,781
Nov 16, 2023 0.8250 0.8250 0.8250 0.8250 0.8250 23,801
Nov 15, 2023 0.8200 0.8200 0.8150 0.8200 0.8200 28,163
Nov 14, 2023 0.8150 0.8150 0.8150 0.8150 0.8150 -
Nov 13, 2023 0.8300 0.8300 0.8050 0.8150 0.8150 77,923
Nov 10, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 5,623
Nov 9, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 8, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 7,910
Nov 7, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 1,180
Nov 6, 2023 0.8150 0.8150 0.8150 0.8150 0.8150 897
Nov 3, 2023 0.8400 0.8400 0.8300 0.8300 0.8300 19,490
Nov 2, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Nov 1, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 455
Oct 31, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Oct 30, 2023 0.8200 0.8200 0.8100 0.8100 0.8100 9,000
Oct 27, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 3,406
Oct 26, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Oct 25, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Oct 24, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -

Related Tickers