ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
60,926.51
0.21%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Frugl Group Limited (FGL)

  7. Frugl Group Limited (FGL) Historical

FGL Frugl Group Limited

0.095
-0.015 (-13.64%)
May 10 2024 - Closed
Delayed by 20 minutes

FGL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.095 -0.015 -13.64% 0.11 0.11 0.095 34,231
May 09 2024 0.11 -0.01 -8.33% 0.115 0.115 0.11 28,323
May 08 2024 0.12 0.01 9.09% 0.11 0.12 0.11 238,107
May 07 2024 0.11 0.032 41.03% 0.083 0.11 0.083 215,457
May 06 2024 0.078 0.072 1,200.00% 0.067 0.078 0.067 49,422
May 03 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
May 02 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
May 01 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Apr 30 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Apr 29 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Apr 26 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Apr 24 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Apr 23 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Apr 22 2024 0.006 -0.001 -14.29% 0.006 0.006 0.005 5,032,885
Apr 19 2024 0.007 -0.001 -12.50% 0.007 0.007 0.007 1,339,391
Apr 18 2024 0.008 0.00 0.00% 0.006 0.008 0.006 1,342,086
Apr 17 2024 0.008 0.00 0.00% 0.008 0.008 0.007 3,513,004
Apr 16 2024 0.008 0.001 14.29% 0.006 0.009 0.006 6,028,737
Apr 15 2024 0.007 0.00 0.00% 0.007 0.007 0.007 127
Apr 12 2024 0.007 0.00 0.00% 0.007 0.007 0.007 0.00
Apr 11 2024 0.007 0.00 0.00% 0.007 0.007 0.007 0.00
Apr 10 2024 0.007 0.00 0.00% 0.007 0.007 0.007 13,571
Apr 09 2024 0.007 0.00 0.00% 0.007 0.007 0.007 127
Apr 08 2024 0.007 0.00 0.00% 0.006 0.007 0.006 2,460,496
Apr 05 2024 0.007 0.001 16.67% 0.007 0.007 0.006 884,904
Apr 04 2024 0.006 -0.001 -14.29% 0.006 0.006 0.006 150,000
Apr 03 2024 0.007 0.001 16.67% 0.006 0.007 0.006 282,460
Apr 02 2024 0.006 0.00 0.00% 0.006 0.006 0.006 2,068,223
Mar 28 2024 0.006 0.001 20.00% 0.004 0.006 0.004 4,560,369
Mar 27 2024 0.005 0.0005 11.11% 0.005 0.005 0.005 1,414,960
Mar 26 2024 0.0045 -0.0005 -10.00% 0.004 0.0045 0.004 3,525,227
Mar 25 2024 0.005 0.00 0.00% 0.005 0.005 0.005 111,377
Mar 22 2024 0.005 0.00 0.00% 0.005 0.005 0.005 1,466,610
Mar 21 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Mar 20 2024 0.005 0.00 0.00% 0.005 0.005 0.005 3,714,664
Mar 19 2024 0.005 -0.0005 -9.09% 0.006 0.006 0.005 2,854,851
Mar 18 2024 0.0055 0.0005 10.00% 0.005 0.0055 0.005 1,235,906
Mar 15 2024 0.005 0.00 0.00% 0.006 0.006 0.005 1,522,352
Mar 14 2024 0.005 -0.001 -16.67% 0.005 0.005 0.005 1,591,300
Mar 13 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 12 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 11 2024 0.006 0.00 0.00% 0.005 0.006 0.005 1,690,063
Mar 07 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 06 2024 0.006 -0.001 -14.29% 0.006 0.006 0.006 177,066
Mar 05 2024 0.007 0.00 0.00% 0.007 0.007 0.007 22,500
Mar 04 2024 0.007 0.001 16.67% 0.006 0.007 0.006 1,149,997
Mar 03 2024 0.006 -0.001 -14.29% 0.007 0.007 0.006 900,346
Feb 29 2024 0.007 0.00 0.00% 0.007 0.007 0.007 0.00
Feb 28 2024 0.007 0.00 0.00% 0.007 0.007 0.007 0.00
Feb 27 2024 0.007 0.00 0.00% 0.007 0.007 0.007 284,142
Feb 26 2024 0.007 0.001 16.67% 0.006 0.007 0.006 1,640,633
Feb 25 2024 0.006 -0.001 -14.29% 0.006 0.006 0.006 4,347,406
Feb 22 2024 0.007 0.00 0.00% 0.007 0.007 0.007 0.00
Feb 21 2024 0.007 0.00 0.00% 0.007 0.007 0.007 0.00
Feb 20 2024 0.007 0.00 0.00% 0.007 0.007 0.007 0.00
Feb 19 2024 0.007 0.00 0.00% 0.007 0.007 0.007 0.00
Feb 18 2024 0.007 0.00 0.00% 0.007 0.007 0.007 129
Feb 15 2024 0.007 0.00 0.00% 0.007 0.007 0.007 500,000
Feb 14 2024 0.007 0.00 0.00% 0.006 0.007 0.006 794,409
Feb 13 2024 0.007 0.00 0.00% 0.007 0.007 0.007 500,000
Feb 12 2024 0.007 -0.001 -12.50% 0.007 0.007 0.007 500,000
Feb 11 2024 0.008 0.001 14.29% 0.006 0.008 0.006 4,504,929

Your Recent History

ASX
FGL
Frugl
TSX
ECOR
Ecora Resources
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved