Freelancer Limited (ASX:FLN)
Australia · Delayed Price · Currency is AUD 0.2750
0.00 (0.00%)
Jul 31, 2025, 3:29 PM AEST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 56,548 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | -4.84% | 144,421 |
| Jul 29, 2025 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 10.71% | 73,891 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 12,485 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 23,540 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 18,337 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 34,081 |
| Jul 22, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 68,613 |
| Jul 21, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 108,127 |
| Jul 18, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.29% | 76,264 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 43,435 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 11, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 11,389 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 9,361 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 22,615 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 25,493 |
| Jul 4, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 52,292 |
| Jul 3, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 253,190 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 82,337 |
| Jul 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 110,354 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 53,984 |
| Jun 27, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 132,858 |
| Jun 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 36,154 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,069 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 16,990 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 24,489 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 70,978 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 33,696 |
| Jun 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2 |
| Jun 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 11,094 |
| Jun 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 18,627 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 9,967 |
| Jun 10, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 984,869 |
| Jun 6, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 7.69% | 183,170 |
| Jun 5, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 56,729 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 57,052 |
| Jun 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 61,225 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 111,441 |
| May 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 35,650 |
| May 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 3,571 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 26, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 19,342 |
| May 23, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 24,278 |
| May 22, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 1,036 |