Singapore markets open in 4 hours 46 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,073.89 -190.57 (-0.30%) CMC Crypto 200
1,321.82 -38.51 (-2.83%)
FINEOS Corporation Holdings plc (FCL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.5550 | 1.6300 | 1.5300 | 1.6300 | 1.6300 | 92,176 |
| 20 Jun 2024 | 1.5300 | 1.5750 | 1.5300 | 1.5400 | 1.5400 | 269,366 |
| 19 Jun 2024 | 1.5400 | 1.5500 | 1.5050 | 1.5500 | 1.5500 | 79,639 |
| 18 Jun 2024 | 1.5150 | 1.5350 | 1.5075 | 1.5200 | 1.5200 | 119,023 |
| 17 Jun 2024 | 1.5500 | 1.5600 | 1.5150 | 1.5500 | 1.5500 | 50,518 |
| 14 Jun 2024 | 1.5500 | 1.5850 | 1.5250 | 1.5500 | 1.5500 | 72,879 |
| 13 Jun 2024 | 1.5500 | 1.5850 | 1.5200 | 1.5700 | 1.5700 | 112,787 |
| 12 Jun 2024 | 1.5400 | 1.5650 | 1.5150 | 1.5500 | 1.5500 | 112,540 |
| 11 Jun 2024 | 1.5250 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 95,183 |
| 07 Jun 2024 | 1.5700 | 1.5750 | 1.5100 | 1.5100 | 1.5100 | 117,381 |
| 06 Jun 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 95,077 |
| 05 Jun 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5700 | 1.5700 | 97,279 |
| 04 Jun 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5650 | 1.5650 | 69,985 |
| 03 Jun 2024 | 1.5950 | 1.6100 | 1.5700 | 1.5750 | 1.5750 | 27,060 |
| 31 May 2024 | 1.6000 | 1.6550 | 1.5650 | 1.5950 | 1.5950 | 195,024 |
| 30 May 2024 | 1.6500 | 1.6500 | 1.5900 | 1.5950 | 1.5950 | 169,042 |
| 29 May 2024 | 1.6800 | 1.7000 | 1.6650 | 1.6900 | 1.6900 | 80,109 |
| 28 May 2024 | 1.6750 | 1.6925 | 1.6650 | 1.6650 | 1.6650 | 89,888 |
| 27 May 2024 | 1.6750 | 1.6850 | 1.6475 | 1.6800 | 1.6800 | 152,471 |
| 24 May 2024 | 1.6400 | 1.7000 | 1.6050 | 1.6500 | 1.6500 | 71,868 |
| 23 May 2024 | 1.6250 | 1.6475 | 1.5800 | 1.6300 | 1.6300 | 463,598 |
| 22 May 2024 | 1.6850 | 1.6850 | 1.6150 | 1.6250 | 1.6250 | 213,963 |
| 21 May 2024 | 1.7500 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 588,967 |
| 20 May 2024 | 1.8000 | 1.8000 | 1.7250 | 1.7700 | 1.7700 | 140,675 |
| 17 May 2024 | 1.8400 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 140,987 |
| 16 May 2024 | 1.9150 | 1.9150 | 1.7850 | 1.8000 | 1.8000 | 69,406 |
| 15 May 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9150 | 1.9150 | 70,887 |
| 14 May 2024 | 1.9200 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 143,058 |
| 13 May 2024 | 1.9600 | 1.9750 | 1.9200 | 1.9450 | 1.9450 | 174,346 |
| 10 May 2024 | 1.9850 | 2.0000 | 1.9350 | 1.9900 | 1.9900 | 180,317 |
| 09 May 2024 | 1.9100 | 2.0000 | 1.9100 | 1.9950 | 1.9950 | 142,744 |
| 08 May 2024 | 1.7600 | 1.9500 | 1.7600 | 1.9100 | 1.9100 | 200,028 |
| 07 May 2024 | 1.7500 | 1.8500 | 1.7500 | 1.7550 | 1.7550 | 84,192 |
| 06 May 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 99,894 |
| 03 May 2024 | 1.7950 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 40,305 |
| 02 May 2024 | 1.8000 | 1.8050 | 1.7650 | 1.8000 | 1.8000 | 119,745 |
| 01 May 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 57,155 |
| 30 Apr 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 122,386 |
| 29 Apr 2024 | 1.8650 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 483,746 |
| 26 Apr 2024 | 1.8050 | 1.8700 | 1.7400 | 1.8650 | 1.8650 | 213,191 |
| 24 Apr 2024 | 1.7400 | 1.8250 | 1.7400 | 1.8000 | 1.8000 | 2,887,891 |
| 23 Apr 2024 | 1.8000 | 1.8050 | 1.7375 | 1.7400 | 1.7400 | 34,011 |
| 22 Apr 2024 | 1.7800 | 1.8600 | 1.7400 | 1.7500 | 1.7500 | 155,734 |
| 19 Apr 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 65,057 |
| 18 Apr 2024 | 1.7600 | 1.8450 | 1.7500 | 1.7500 | 1.7500 | 158,418 |
| 17 Apr 2024 | 1.6450 | 1.8000 | 1.6450 | 1.7500 | 1.7500 | 153,013 |
| 16 Apr 2024 | 1.6500 | 1.6750 | 1.6350 | 1.6550 | 1.6550 | 124,779 |
| 15 Apr 2024 | 1.7000 | 1.7100 | 1.6650 | 1.6700 | 1.6700 | 181,774 |
| 12 Apr 2024 | 1.6800 | 1.7250 | 1.6550 | 1.7250 | 1.7250 | 93,586 |
| 11 Apr 2024 | 1.7400 | 1.7400 | 1.6650 | 1.7250 | 1.7250 | 49,545 |
| 10 Apr 2024 | 1.6600 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 47,652 |
| 09 Apr 2024 | 1.7000 | 1.7050 | 1.6550 | 1.7000 | 1.7000 | 244,031 |
| 08 Apr 2024 | 1.7150 | 1.7200 | 1.6750 | 1.7200 | 1.7200 | 107,520 |
| 05 Apr 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 46,962 |
| 04 Apr 2024 | 1.6950 | 1.7400 | 1.6550 | 1.7250 | 1.7250 | 63,848 |
| 03 Apr 2024 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 115,671 |
| 02 Apr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6750 | 1.6750 | 72,202 |
| 28 Mar 2024 | 1.6900 | 1.7100 | 1.6150 | 1.6900 | 1.6900 | 186,720 |
| 27 Mar 2024 | 1.7200 | 1.7350 | 1.6850 | 1.6850 | 1.6850 | 7,143 |
| 26 Mar 2024 | 1.7400 | 1.7400 | 1.6650 | 1.6900 | 1.6900 | 160,288 |
| 25 Mar 2024 | 1.7500 | 1.7550 | 1.6800 | 1.7300 | 1.7300 | 186,282 |
| 22 Mar 2024 | 1.7500 | 1.7500 | 1.6825 | 1.7500 | 1.7500 | 59,332 |
| 21 Mar 2024 | 1.7250 | 1.7800 | 1.6950 | 1.7050 | 1.7050 | 128,028 |
| 20 Mar 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7350 | 1.7350 | 112,789 |
| 19 Mar 2024 | 1.7350 | 1.7650 | 1.6950 | 1.7200 | 1.7200 | 111,292 |
| 18 Mar 2024 | 1.6800 | 1.8000 | 1.6600 | 1.6700 | 1.6700 | 129,439 |
| 15 Mar 2024 | 1.9050 | 1.9050 | 1.6450 | 1.6450 | 1.6450 | 710,031 |
| 14 Mar 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9000 | 1.9000 | 181,929 |
| 13 Mar 2024 | 1.8300 | 1.8800 | 1.7850 | 1.8400 | 1.8400 | 126,039 |
| 12 Mar 2024 | 1.6950 | 1.8750 | 1.6950 | 1.8300 | 1.8300 | 180,844 |
| 11 Mar 2024 | 1.7300 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 115,135 |
| 08 Mar 2024 | 1.7100 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 212,185 |
| 07 Mar 2024 | 1.6150 | 1.7200 | 1.6150 | 1.7100 | 1.7100 | 541,451 |
| 06 Mar 2024 | 1.5800 | 1.6050 | 1.5700 | 1.6000 | 1.6000 | 52,112 |
| 05 Mar 2024 | 1.6000 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 137,549 |
| 04 Mar 2024 | 1.7700 | 1.7700 | 1.6100 | 1.6100 | 1.6100 | 105,278 |
| 01 Mar 2024 | 1.6500 | 1.7650 | 1.6500 | 1.7300 | 1.7300 | 697,495 |
| 29 Feb 2024 | 1.7000 | 1.7500 | 1.6150 | 1.6550 | 1.6550 | 532,899 |
| 28 Feb 2024 | 1.6400 | 1.7200 | 1.5700 | 1.6550 | 1.6550 | 135,738 |
| 27 Feb 2024 | 1.5500 | 1.6600 | 1.5450 | 1.6150 | 1.6150 | 2,017,563 |
| 26 Feb 2024 | 1.5500 | 1.5600 | 1.5050 | 1.5500 | 1.5500 | 756,650 |
| 23 Feb 2024 | 1.6150 | 1.6400 | 1.4550 | 1.5500 | 1.5500 | 1,828,210 |
| 22 Feb 2024 | 1.6500 | 1.6500 | 1.4200 | 1.6000 | 1.6000 | 711,130 |
| 21 Feb 2024 | 1.8800 | 1.9100 | 1.6450 | 1.6550 | 1.6550 | 543,230 |
| 20 Feb 2024 | 1.8600 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 44,047 |
| 19 Feb 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8700 | 1.8700 | 109,214 |
| 16 Feb 2024 | 1.8400 | 1.8650 | 1.7600 | 1.7600 | 1.7600 | 126,021 |
| 15 Feb 2024 | 1.8950 | 1.8950 | 1.8100 | 1.8500 | 1.8500 | 25,966 |
| 14 Feb 2024 | 1.8500 | 1.8650 | 1.7750 | 1.8400 | 1.8400 | 91,640 |
| 13 Feb 2024 | 1.9300 | 1.9300 | 1.8350 | 1.8600 | 1.8600 | 49,735 |
| 12 Feb 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 32,379 |
| 09 Feb 2024 | 1.8950 | 1.9450 | 1.8200 | 1.9400 | 1.9400 | 76,085 |
| 08 Feb 2024 | 1.8200 | 1.9250 | 1.8000 | 1.9200 | 1.9200 | 249,604 |
| 07 Feb 2024 | 1.8800 | 1.8800 | 1.8200 | 1.8250 | 1.8250 | 74,562 |
| 06 Feb 2024 | 1.9100 | 1.9100 | 1.8350 | 1.8800 | 1.8800 | 90,822 |
| 05 Feb 2024 | 1.9200 | 1.9200 | 1.8300 | 1.9000 | 1.9000 | 125,030 |
| 02 Feb 2024 | 1.9650 | 1.9650 | 1.9200 | 1.9200 | 1.9200 | 66,037 |
| 01 Feb 2024 | 2.0200 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 69,527 |
| 31 Jan 2024 | 1.9750 | 2.0700 | 1.9200 | 2.0500 | 2.0500 | 199,216 |
| 30 Jan 2024 | 2.1000 | 2.1500 | 1.9900 | 2.0600 | 2.0600 | 329,594 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.