ASX - Delayed Quote AUD

FirstWave Cloud Technology Limited (FCT.AX)

0.0200
+0.0010
+(5.26%)
At close: May 9 at 10:02:25 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.02000.02000.02000.02000.0200100,000
May 8, 20250.01900.01900.01900.01900.0190-
May 7, 20250.01900.01900.01600.01900.0190786,948
May 6, 20250.01950.02100.01950.02000.0200424,885
May 5, 20250.01800.01900.01600.01900.0190443,866
May 2, 20250.01900.01900.01800.01800.0180127,215
May 1, 20250.01800.01800.01800.01800.0180100,000
Apr 30, 20250.01800.01800.01800.01800.0180220,000
Apr 29, 20250.01500.01600.01400.01600.0160690,919
Apr 28, 20250.01700.01700.01500.01700.0170311,147
Apr 24, 20250.01500.01500.01500.01500.0150-
Apr 23, 20250.01400.01500.01400.01500.0150251,653
Apr 22, 20250.01700.01700.01700.01700.017058,823
Apr 17, 20250.01700.01700.01700.01700.0170-
Apr 16, 20250.01700.01700.01700.01700.0170-
Apr 15, 20250.01700.01700.01700.01700.017056,259
Apr 14, 20250.01500.01700.01500.01600.0160965,000
Apr 11, 20250.01600.01600.01600.01600.0160623,999
Apr 10, 20250.01300.01700.01300.01700.01702,281,165
Apr 9, 20250.01400.01400.01100.01200.0120626,376
Apr 8, 20250.01300.01500.01200.01200.0120537,015
Apr 7, 20250.01500.01500.01200.01200.01202,305,980
Apr 4, 20250.01700.01700.01700.01700.0170-
Apr 3, 20250.01500.01700.01500.01700.0170238,912
Apr 2, 20250.01700.01700.01700.01700.0170-
Apr 1, 20250.01700.01700.01700.01700.0170-
Mar 31, 20250.01700.01700.01700.01700.0170-
Mar 28, 20250.01300.01700.01300.01700.0170267,000
Mar 27, 20250.01300.01300.01300.01300.0130-
Mar 26, 20250.01300.01300.01300.01300.013075,000
Mar 25, 20250.01300.01300.01300.01300.0130350,971
Mar 24, 20250.01400.01400.01200.01300.0130568,589
Mar 21, 20250.01500.01500.01400.01500.0150734,240
Mar 20, 20250.01600.01700.01400.01500.0150826,943
Mar 19, 20250.01800.01800.01600.01600.016091,562
Mar 18, 20250.01700.01900.01600.01900.0190845,824
Mar 17, 20250.01700.01700.01700.01700.0170133,712
Mar 14, 20250.01600.01700.01600.01700.0170131,249
Mar 13, 20250.01550.01550.01500.01500.0150256,680
Mar 12, 20250.01500.01500.01500.01500.0150280,792
Mar 11, 20250.01700.01700.01400.01400.0140739,554
Mar 10, 20250.01700.01700.01700.01700.017040,000
Mar 7, 20250.01700.01700.01700.01700.0170-
Mar 6, 20250.01700.01700.01600.01700.0170331,634
Mar 5, 20250.01700.01700.01700.01700.0170400,423
Mar 4, 20250.02000.02000.01600.01700.0170890,470
Mar 3, 20250.02000.02000.02000.02000.0200-
Feb 28, 20250.02000.02000.01900.02000.0200543,344
Feb 27, 20250.02100.02250.02000.02200.02201,284,382
Feb 26, 20250.02200.02200.02100.02200.0220397,253
Feb 25, 20250.02200.02250.02200.02250.0225290,727
Feb 24, 20250.02300.02300.02100.02200.0220902,774
Feb 21, 20250.02300.02500.02300.02500.0250452,664
Feb 20, 20250.02500.02600.02300.02600.0260759,206
Feb 19, 20250.02500.02600.02500.02600.0260692,933
Feb 18, 20250.02500.02500.02500.02500.0250248,301
Feb 17, 20250.02400.02500.02400.02500.02501,224,776
Feb 14, 20250.02400.02500.02300.02500.0250680,134
Feb 13, 20250.02400.02600.02400.02500.0250503,644
Feb 12, 20250.02300.02500.02300.02500.02501,236,142
Feb 11, 20250.02400.02400.02300.02400.024078,210
Feb 10, 20250.02400.02400.02300.02400.0240221,958
Feb 7, 20250.02300.02400.02300.02400.0240112,675
Feb 6, 20250.02300.02500.02300.02400.02401,617,906
Feb 5, 20250.02400.02400.02200.02400.0240787,281
Feb 4, 20250.02100.02700.02100.02200.02202,464,203
Feb 3, 20250.02200.02200.02100.02200.0220434,240
Jan 31, 20250.02200.02400.02100.02200.0220605,191
Jan 30, 20250.02000.02200.02000.02200.0220966,325
Jan 29, 20250.02000.02100.01900.02000.0200497,213
Jan 28, 20250.02100.02100.02000.02000.0200310,999
Jan 24, 20250.02100.02100.02000.02000.0200302,566
Jan 23, 20250.02100.02100.02100.02100.021041,423
Jan 22, 20250.02100.02300.02000.02200.0220468,120
Jan 21, 20250.02500.02500.01900.02000.02001,076,690
Jan 20, 20250.02200.02500.02200.02500.025055,468
Jan 17, 20250.02500.02600.02500.02500.0250755,000
Jan 16, 20250.02500.02600.02500.02500.02501,156,492
Jan 15, 20250.02300.02400.02200.02400.0240522,532
Jan 14, 20250.02200.02300.02200.02300.0230187,390
Jan 13, 20250.02400.02400.02400.02400.024027,913
Jan 10, 20250.02200.02400.02200.02400.0240306,435
Jan 9, 20250.02300.02300.02300.02300.02305,652
Jan 8, 20250.02300.02300.02300.02300.0230-
Jan 7, 20250.02200.02300.02000.02300.0230378,782
Jan 6, 20250.02200.02200.02200.02200.0220642,171
Jan 3, 20250.02200.02200.02200.02200.02201,390
Jan 2, 20250.02200.02200.02200.02200.022055,000
Dec 31, 20240.02300.02300.02200.02300.0230110,908
Dec 30, 20240.02200.02200.02200.02200.0220-
Dec 27, 20240.02100.02200.01800.02200.0220892,186
Dec 24, 20240.02300.02300.02300.02300.02304,260
Dec 23, 20240.02100.02300.01800.02300.0230940,610
Dec 20, 20240.02000.02100.02000.02100.021072,281
Dec 19, 20240.02000.02000.02000.02000.0200139,830
Dec 18, 20240.02100.02100.02000.02000.0200312,500
Dec 17, 20240.01900.02200.01900.02200.0220294,310
Dec 16, 20240.02200.02200.02200.02200.0220107,000
Dec 13, 20240.02300.02300.01900.02200.0220760,700
Dec 12, 20240.02100.02100.02100.02100.0210-
Dec 11, 20240.02100.02100.02000.02100.0210103,551
Dec 10, 20240.02100.02200.02100.02100.021027,175
Dec 9, 20240.02100.02100.02100.02100.0210-
Dec 6, 20240.02100.02100.02100.02100.0210145,000
Dec 5, 20240.02300.02300.02300.02300.0230-
Dec 4, 20240.02300.02300.02300.02300.023050,000
Dec 3, 20240.02100.02100.02100.02100.021027,000
Dec 2, 20240.02300.02300.02300.02300.023030,000
Nov 29, 20240.02100.02100.02100.02100.021065,941
Nov 28, 20240.02150.02200.02000.02200.0220652,456
Nov 27, 20240.02300.02300.02300.02300.023050,000
Nov 26, 20240.02250.02250.02200.02200.022019,832
Nov 25, 20240.02100.02200.02100.02200.022021,387
Nov 22, 20240.02300.02300.02300.02300.0230-
Nov 21, 20240.02100.02300.02100.02300.0230789,286
Nov 20, 20240.02500.02500.02500.02500.0250-
Nov 19, 20240.02300.02500.02300.02500.025035,000
Nov 18, 20240.02200.02300.02200.02300.0230107,486
Nov 15, 20240.02300.02300.02300.02300.0230-
Nov 14, 20240.02400.02400.02300.02300.0230112,674
Nov 13, 20240.02500.02500.02500.02500.025027,042
Nov 12, 20240.02400.02400.02400.02400.0240-
Nov 11, 20240.02400.02400.02400.02400.0240-
Nov 8, 20240.02300.02400.02300.02400.0240251,026
Nov 7, 20240.02400.02400.02300.02300.023025,913
Nov 6, 20240.02300.02300.02300.02300.0230226,087
Nov 5, 20240.02300.02400.02300.02400.024075,384
Nov 4, 20240.02400.02400.02400.02400.0240-
Nov 1, 20240.02200.02400.02200.02400.0240163,363
Oct 31, 20240.02500.02500.02200.02200.0220773,535
Oct 30, 20240.02400.02500.02200.02500.02501,100,359
Oct 29, 20240.02400.02400.02400.02400.0240-
Oct 28, 20240.02500.02500.02400.02400.0240253,563
Oct 25, 20240.02600.02600.02600.02600.026050,000
Oct 24, 20240.02500.02500.02500.02500.02505,720
Oct 23, 20240.02600.02600.02600.02600.026025,000
Oct 22, 20240.02700.02700.02700.02700.0270178,654
Oct 21, 20240.02700.02700.02500.02700.0270572,222
Oct 18, 20240.02800.02800.02700.02700.0270489,048
Oct 17, 20240.02700.02800.02500.02800.0280114,892
Oct 16, 20240.02600.02800.02600.02700.0270475,000
Oct 15, 20240.02500.02600.02500.02600.0260559,814
Oct 14, 20240.02600.02600.02400.02600.0260220,645
Oct 11, 20240.02400.02600.02400.02600.0260446,016
Oct 10, 20240.02400.03000.02400.02600.0260306,653
Oct 9, 20240.02700.02700.02700.02700.0270-
Oct 8, 20240.02900.02900.02700.02700.0270352,141
Oct 7, 20240.02600.02900.02600.02900.0290335,098
Oct 4, 20240.02500.02500.02500.02500.0250-
Oct 3, 20240.02500.02500.02500.02500.025018,009
Oct 2, 20240.02400.02400.02000.02200.0220854,289
Oct 1, 20240.02600.02600.02500.02500.0250242,415
Sep 30, 20240.02800.02800.02800.02800.028037,467
Sep 27, 20240.02800.02800.02600.02800.028082,219
Sep 26, 20240.02800.02900.02700.02800.0280852,722
Sep 25, 20240.02800.02800.02800.02800.0280433,399
Sep 24, 20240.02650.02700.02600.02600.026030,536
Sep 23, 20240.02500.02500.02100.02400.0240279,351
Sep 20, 20240.02300.02500.02200.02500.0250423,901
Sep 19, 20240.02600.02600.02300.02300.0230885,914
Sep 18, 20240.02500.02700.02400.02700.027093,000
Sep 17, 20240.02600.02600.02400.02400.02401,536,026
Sep 16, 20240.02400.02700.02400.02600.0260412,305
Sep 13, 20240.02200.02500.02000.02400.0240480,804
Sep 12, 20240.02100.02200.02000.02200.0220634,449
Sep 11, 20240.02200.02200.02100.02100.0210753,152
Sep 10, 20240.01900.02200.01900.02200.02201,975,793
Sep 9, 20240.01800.01800.01800.01800.0180216,506
Sep 6, 20240.01900.01900.01600.01750.0175798,713
Sep 5, 20240.01900.01900.01900.01900.0190-
Sep 4, 20240.01900.01900.01900.01900.0190-
Sep 3, 20240.01900.01900.01900.01900.0190-
Sep 2, 20240.01900.01900.01900.01900.0190-
Aug 30, 20240.01900.01900.01900.01900.0190-
Aug 29, 20240.01800.01900.01700.01900.0190873,265
Aug 28, 20240.01950.02000.01900.02000.0200324,051
Aug 27, 20240.02000.02000.01900.01900.0190278,473
Aug 26, 20240.01800.01800.01800.01800.018023,377
Aug 23, 20240.02000.02000.02000.02000.0200-
Aug 22, 20240.01800.02000.01800.02000.0200718,332
Aug 21, 20240.02000.02000.01700.02000.0200618,809
Aug 20, 20240.02000.02000.02000.02000.020014,778,246
Aug 19, 20240.01700.02000.01700.02000.0200193,888
Aug 16, 20240.01700.01700.01700.01700.017058,823
Aug 15, 20240.01800.01800.01800.01800.018055,555
Aug 14, 20240.01800.01800.01800.01800.0180-
Aug 13, 20240.01800.01800.01800.01800.0180-
Aug 12, 20240.01800.01800.01800.01800.018010,000
Aug 9, 20240.01800.01800.01500.01800.0180201,882
Aug 8, 20240.01800.01800.01800.01800.0180-
Aug 7, 20240.01800.01800.01800.01800.0180-
Aug 6, 20240.01800.01800.01800.01800.0180175,099
Aug 5, 20240.01900.01900.01800.01800.0180342,617
Aug 2, 20240.02000.02000.01900.01900.0190135,000
Aug 1, 20240.01900.02000.01900.02000.020061,000
Jul 31, 20240.01900.02000.01800.01900.01902,080,888
Jul 30, 20240.01800.01800.01800.01800.0180550,000
Jul 29, 20240.01600.01700.01600.01700.0170400,000
Jul 26, 20240.01600.01600.01600.01600.01601,000
Jul 25, 20240.01500.01500.01500.01500.015079,383
Jul 24, 20240.01600.01600.01500.01500.0150343,617
Jul 23, 20240.01600.01600.01600.01600.0160392,052
Jul 22, 20240.01700.01700.01500.01700.0170134,529
Jul 19, 20240.01900.01900.01900.01900.0190-
Jul 18, 20240.01900.01900.01900.01900.0190-
Jul 17, 20240.01900.02000.01900.01900.0190190,526
Jul 16, 20240.01800.01900.01800.01900.0190760,701
Jul 15, 20240.01800.01800.01800.01800.0180-
Jul 12, 20240.01600.01800.01600.01800.0180312,300
Jul 11, 20240.01600.01600.01600.01600.0160-
Jul 10, 20240.01700.01700.01600.01600.0160100,000
Jul 9, 20240.01900.01900.01900.01900.019051,349,279
Jul 8, 20240.01900.02000.01900.02000.0200485,000
Jul 5, 20240.01800.01900.01800.01900.0190465,000
Jul 4, 20240.01900.01900.01800.01800.0180464,475
Jul 3, 20240.01400.01700.01400.01700.0170795,495
Jul 2, 20240.01200.01400.01200.01300.01301,365,105
Jul 1, 20240.01200.01200.01200.01200.0120352,994
Jun 28, 20240.01300.01300.01200.01200.0120875,182
Jun 27, 20240.01100.01300.01100.01300.0130516,264
Jun 26, 20240.01100.01300.01000.01200.01206,569,697
Jun 25, 20240.00800.01100.00800.01100.01105,069,819
Jun 24, 20240.00900.00900.00800.00800.0080770,976
Jun 21, 20240.01100.01100.00900.00900.00902,524,864
Jun 20, 20240.01100.01100.01000.01000.010017,219,674
Jun 19, 20240.01250.01300.01200.01200.0120847,122
Jun 18, 20240.01400.01400.01300.01300.0130138,618
Jun 17, 20240.01300.01300.01200.01300.01301,795,848
Jun 14, 20240.01400.01400.01400.01400.0140392,351
Jun 13, 20240.01400.01400.01300.01300.0130417,626
Jun 12, 20240.01500.01500.01400.01400.01402,124,622
Jun 11, 20240.01400.01700.01400.01400.01406,768,221
Jun 7, 20240.01500.01500.01500.01500.01501,304,406
Jun 6, 20240.01400.01500.01400.01500.01502,025,775
Jun 5, 20240.01400.01500.01400.01400.01401,307,858
Jun 4, 20240.01500.01500.01400.01500.0150464,476
Jun 3, 20240.01500.01600.01500.01500.01505,266,269
May 31, 20240.01900.01900.01500.01700.01702,086,135
May 30, 20240.02000.02000.02000.02000.0200-
May 29, 20240.02000.02000.01900.02000.0200212,000
May 28, 20240.02000.02000.02000.02000.0200-
May 27, 20240.02000.02000.02000.02000.0200-
May 24, 20240.01900.02000.01900.02000.0200154,639
May 23, 20240.02000.02000.02000.02000.0200-
May 22, 20240.02000.02000.02000.02000.0200-
May 21, 20240.02100.02100.02000.02000.020020,455
May 20, 20240.01900.02000.01900.02000.0200158,186
May 17, 20240.01900.02000.01900.02000.020034,998
May 16, 20240.02000.02000.01900.01900.0190231,592
May 15, 20240.01900.02000.01700.02000.02001,807,865
May 14, 20240.02000.02100.01900.01900.01901,386,596
May 13, 20240.02100.02100.02000.02000.0200106,149
May 10, 20240.02000.02200.01950.02200.0220947,507
May 9, 20240.02200.02200.02200.02200.022060,000

Related Tickers