![Firetail Resources Ltd](/common/images/company/ASX_FTL.png)
Firetail Resources Ltd (FTL)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.011 | -12.9411764706 | 0.085 | 0.085 | 0.071 | 418576 | 0.0757953 | DE |
4 | 0.007 | 10.447761194 | 0.067 | 0.11 | 0.066 | 385103 | 0.08463447 | DE |
12 | 0.039 | 111.428571429 | 0.035 | 0.12 | 0.035 | 913699 | 0.09695449 | DE |
26 | 0.009 | 13.8461538462 | 0.065 | 0.12 | 0.033 | 533111 | 0.09124807 | DE |
52 | -0.014 | -15.9090909091 | 0.088 | 0.19 | 0.033 | 388560 | 0.09766307 | DE |
156 | -0.221 | -74.9152542373 | 0.295 | 0.45 | 0.033 | 279504 | 0.16586179 | DE |
260 | -0.221 | -74.9152542373 | 0.295 | 0.45 | 0.033 | 279504 | 0.16586179 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721369700 | 0.072 | -0.003 | -4.00 | 0.075 | 0.075 | 0.072 | 277809 |
1721283300 | 0.075 | 0.001 | 1.35 | 0.075 | 0.075 | 0.074 | 718732 |
1721196900 | 0.074 | -0.004 | -5.13 | 0.073 | 0.074 | 0.0709999 | 285481 |
1721110500 | 0.078 | -0.001 | -1.27 | 0.08 | 0.08 | 0.078 | 460043 |
1721024100 | 0.079 | -0.005 | -5.95 | 0.085 | 0.085 | 0.078 | 350814 |
1720764900 | 0.084 | -0.003 | -3.45 | 0.085 | 0.085 | 0.084 | 210915 |
1720678500 | 0.0869999 | -0.004 | -4.40 | 0.093 | 0.093 | 0.0869999 | 242761 |
1720592100 | 0.091 | -0.003 | -3.19 | 0.094 | 0.094 | 0.089 | 167021 |
1720505700 | 0.094 | -0.002 | -2.08 | 0.094 | 0.094 | 0.094 | 6623 |
1720419300 | 0.096 | -0.004 | -4.00 | 0.098 | 0.1 | 0.096 | 196255 |
1720160100 | 0.1 | 0.007 | 7.53 | 0.097 | 0.11 | 0.097 | 2264784 |
1720073700 | 0.093 | 0.012 | 14.81 | 0.089 | 0.093 | 0.089 | 174016 |
1719987300 | 0.081 | 0.007 | 9.46 | 0.079 | 0.081 | 0.076 | 252495 |
1719900900 | 0.074 | 0.004 | 5.71 | 0.07 | 0.074 | 0.07 | 274226 |
1719814500 | 0.07 | -0.002 | -2.78 | 0.073 | 0.073 | 0.07 | 141834 |
1719555300 | 0.072 | -0.003 | -4.00 | 0.076 | 0.077 | 0.07 | 258689 |
1719468900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1719382500 | 0.075 | -0.001 | -1.32 | 0.077 | 0.077 | 0.075 | 250362 |
1719296100 | 0.076 | 0.007 | 10.14 | 0.068 | 0.076 | 0.068 | 328124 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.