Firetail Resources Ltd (FTL)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -3.79746835443 | 0.079 | 0.08 | 0.065 | 648803 | 0.07108933 | DE |
| 4 | 0.029 | 61.7021276596 | 0.047 | 0.12 | 0.045 | 2496183 | 0.10166143 | DE |
| 12 | 0.036 | 90 | 0.04 | 0.12 | 0.033 | 862968 | 0.09661903 | DE |
| 26 | 0.001 | 1.33333333333 | 0.075 | 0.12 | 0.033 | 494259 | 0.09166323 | DE |
| 52 | -0.044 | -36.6666666667 | 0.12 | 0.19 | 0.033 | 372153 | 0.09868384 | DE |
| 156 | -0.219 | -74.2372881356 | 0.295 | 0.45 | 0.033 | 273984 | 0.17040481 | DE |
| 260 | -0.219 | -74.2372881356 | 0.295 | 0.45 | 0.033 | 273984 | 0.17040481 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719209700 | 0.069 | -0.001 | -1.43 | 0.067 | 0.069 | 0.066 | 455976 |
| 1718950500 | 0.07 | 0.004 | 6.06 | 0.07 | 0.0709999 | 0.069 | 513992 |
| 1718864100 | 0.066 | -0.011 | -14.29 | 0.078 | 0.078 | 0.065 | 1148937 |
| 1718777700 | 0.077 | -0.001 | -1.28 | 0.078 | 0.078 | 0.077 | 415335 |
| 1718691300 | 0.078 | -0.002 | -2.50 | 0.079 | 0.08 | 0.078 | 709773 |
| 1718604900 | 0.08 | -0.003 | -3.61 | 0.081 | 0.083 | 0.075 | 642547 |
| 1718345700 | 0.083 | 0.004 | 5.06 | 0.079 | 0.0859999 | 0.076 | 1286561 |
| 1718259300 | 0.079 | -0.003 | -3.66 | 0.084 | 0.084 | 0.076 | 1027742 |
| 1718172900 | 0.082 | 0.001 | 1.23 | 0.083 | 0.085 | 0.079 | 430910 |
| 1718086500 | 0.081 | -0.01 | -10.99 | 0.092 | 0.092 | 0.077 | 1926157 |
| 1717740900 | 0.091 | -0.0215 | -19.11 | 0.11 | 0.115 | 0.091 | 5963160 |
| 1717654500 | 0.1125 | 0.0665 | 144.57 | 0.08 | 0.12 | 0.08 | 25368931 |
| 1717568100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1717481700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1717395300 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 6483 |
| 1717136100 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.045 | 21666 |
| 1717049700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1716963300 | 0.046 | -0.001 | -2.13 | 0.046 | 0.046 | 0.046 | 756 |
| 1716876900 | 0.047 | -0.002 | -4.08 | 0.047 | 0.047 | 0.047 | 20000 |
| 1716790500 | 0.049 | 0.002 | 4.26 | 0.049 | 0.049 | 0.049 | 4764 |
| 1716531300 | 0.047 | -0.002 | -4.08 | 0.047 | 0.047 | 0.041 | 222063 |
| 1716444900 | 0.049 | -0.001 | -2.00 | 0.05 | 0.05 | 0.049 | 108227 |
| 1716358500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716272100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.049 | 97731 |
| 1716185700 | 0.05 | -0.001 | -1.96 | 0.048 | 0.05 | 0.041 | 110389 |
| 1715926500 | 0.0509999 | -0.009 | -15.00 | 0.05 | 0.055 | 0.05 | 41755 |
| 1715840100 | 0.06 | -0.004 | -6.25 | 0.06 | 0.06 | 0.06 | 157732 |
| 1715753700 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 8959 |
| 1715667300 | 0.064 | 0.001 | 1.59 | 0.068 | 0.0709999 | 0.064 | 366895 |
| 1715580900 | 0.063 | 0.013 | 26.00 | 0.055 | 0.063 | 0.0509999 | 609065 |
| 1715321700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 150000 |
| 1715235300 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 112589 |
| 1715148900 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 20273 |
| 1715062500 | 0.05 | 0.004 | 8.70 | 0.05 | 0.05 | 0.05 | 19047 |
| 1714976100 | 0.046 | 0.004 | 9.52 | 0.045 | 0.048 | 0.045 | 83659 |
| 1714716900 | 0.042 | 0.005 | 13.51 | 0.04 | 0.042 | 0.039 | 149741 |
| 1714630500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 2713 |
| 1714544100 | 0.037 | 0.002 | 5.71 | 0.036 | 0.042 | 0.036 | 153449 |
| 1714457700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 65272 |
| 1714371300 | 0.035 | 0.002 | 6.06 | 0.035 | 0.036 | 0.035 | 55518 |
| 1714112100 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 100000 |
| 1713939300 | 0.034 | -0.006 | -15.00 | 0.039 | 0.039 | 0.034 | 7772 |
| 1713852900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1713766500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1713507300 | 0.04 | 0.006 | 17.65 | 0.04 | 0.04 | 0.04 | 195303 |
| 1713420900 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 11503 |
| 1713334500 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.033 | 200000 |
| 1713248100 | 0.034 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 170703 |
| 1713161700 | 0.034 | -0.007 | -17.07 | 0.035 | 0.035 | 0.034 | 30000 |
| 1712902500 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 8525 |
| 1712816100 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1167 |
| 1712729700 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 402324 |
| 1712643300 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.039 | 228723 |
| 1712553300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1712294100 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 70000 |
| 1712207700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3846 |
| 1712121300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100000 |
| 1712034900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2754 |
| 1711602900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1711516500 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 194988 |
| 1711430100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 144391 |
| 1711343700 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.04 | 110905 |
| 1711084500 | 0.041 | -0.004 | -8.89 | 0.0429999 | 0.0429999 | 0.041 | 221080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
