Frugl Group Limited (FGL)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -14.2857142857 | 0.07 | 0.07 | 0.06 | 114015 | 0.06105519 | DE |
| 4 | -0.039 | -39.3939393939 | 0.099 | 0.1 | 0.06 | 91083 | 0.0720086 | DE |
| 12 | 0.056 | 1400 | 0.004 | 0.12 | 0.004 | 814439 | 0.01396254 | DE |
| 26 | 0.052 | 650 | 0.008 | 0.12 | 0.004 | 1141545 | 0.0089314 | DE |
| 52 | 0.049 | 445.454545455 | 0.011 | 0.12 | 0.004 | 1194200 | 0.00970018 | DE |
| 156 | 0.006 | 11.1111111111 | 0.054 | 0.12 | 0.004 | 592658 | 0.01395684 | DE |
| 260 | 0.032 | 114.285714286 | 0.028 | 0.12 | 0.004 | 728600 | 0.03031137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 0.06 | 0.001 | 1.69 | 0.06 | 0.06 | 0.06 | 194411 |
| 1718864100 | 0.059 | -0.001 | -1.67 | 0.059 | 0.059 | 0.059 | 61893 |
| 1718777700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718691300 | 0.06 | -0.002 | -3.23 | 0.061 | 0.061 | 0.06 | 184412 |
| 1718604900 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1718345700 | 0.062 | -0.003 | -4.62 | 0.066 | 0.066 | 0.062 | 142414 |
| 1718259300 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 15219 |
| 1718172900 | 0.07 | 0.001 | 1.45 | 0.069 | 0.0709999 | 0.066 | 161697 |
| 1718086500 | 0.069 | -0.012 | -14.81 | 0.081 | 0.081 | 0.068 | 212791 |
| 1717740900 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 1127 |
| 1717654500 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1717568100 | 0.081 | -0.006 | -6.90 | 0.083 | 0.083 | 0.081 | 31764 |
| 1717481700 | 0.0869999 | -0.006 | -6.45 | 0.098 | 0.098 | 0.0869999 | 139278 |
| 1717395300 | 0.093 | 0.003 | 3.33 | 0.093 | 0.093 | 0.093 | 952 |
| 1717136100 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 83435 |
| 1717049700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716963300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716876900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716790500 | 0.1 | 0 | 0.00 | 0.099 | 0.1 | 0.099 | 28821 |
| 1716531300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716444900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716358500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716272100 | 0.1 | 0.001 | 1.01 | 0.092 | 0.1 | 0.091 | 261755 |
| 1716185700 | 0.099 | -0.001 | -1.00 | 0.11 | 0.11 | 0.091 | 89143 |
| 1715926500 | 0.1 | 0.015 | 17.65 | 0.0869999 | 0.1 | 0.0869999 | 74272 |
| 1715840100 | 0.085 | -0.0175 | -17.07 | 0.1 | 0.1 | 0.085 | 10000 |
| 1715753700 | 0.1024999 | 0 | 0.00 | 0.105 | 0.105 | 0.1024999 | 4963 |
| 1715667300 | 0.1024999 | -0.0075 | -6.82 | 0.11 | 0.11 | 0.1024999 | 2021 |
| 1715580900 | 0.11 | 0.015 | 15.79 | 0.095 | 0.11 | 0.085 | 448256 |
| 1715321700 | 0.095 | -0.015 | -13.64 | 0.11 | 0.11 | 0.095 | 34231 |
| 1715235300 | 0.11 | -0.01 | -8.33 | 0.115 | 0.115 | 0.11 | 28323 |
| 1715148900 | 0.12 | 0.01 | 9.09 | 0.11 | 0.12 | 0.11 | 238107 |
| 1715062500 | 0.11 | 0.032 | 41.03 | 0.083 | 0.11 | 0.083 | 215457 |
| 1714976100 | 0.078 | 0.072 | 1,200.00 | 0.067 | 0.078 | 0.067 | 49422 |
| 1714716900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1714630500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1714544100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1714457700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1714371300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1714112100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1713939300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1713852900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1713766500 | 0.006 | -0.001 | -14.29 | 0.006 | 0.006 | 0.005 | 5032885 |
| 1713507300 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 1339391 |
| 1713420900 | 0.008 | 0 | 0.00 | 0.006 | 0.008 | 0.006 | 1342086 |
| 1713334500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 3513004 |
| 1713248100 | 0.008 | 0.001 | 14.29 | 0.006 | 0.009 | 0.006 | 6028737 |
| 1713161700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 127 |
| 1712902500 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1712816100 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1712729700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 13571 |
| 1712643300 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 127 |
| 1712553300 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1712294100 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.006 | 884904 |
| 1712207700 | 0.006 | -0.001 | -14.29 | 0.006 | 0.006 | 0.006 | 150000 |
| 1712121300 | 0.007 | 0.001 | 16.67 | 0.006 | 0.007 | 0.006 | 282460 |
| 1712034900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 2068223 |
| 1711602900 | 0.006 | 0.001 | 20.00 | 0.004 | 0.006 | 0.004 | 4560369 |
| 1711516500 | 0.005 | 0.0005 | 11.11 | 0.005 | 0.005 | 0.005 | 1414960 |
| 1711430100 | 0.0045 | -0.0005 | -10.00 | 0.004 | 0.0045 | 0.004 | 3525227 |
| 1711343700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 111377 |
| 1711084500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1466610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
