Felix Group Holdings Ltd (ASX:FLX)
Australia · Delayed Price · Currency is AUD 0.1600
0.00 (0.00%)
At close: Dec 3, 2025
Felix Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 70,000 |
| Dec 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 102,500 |
| Nov 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 14.29% | 15,833 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 495,178 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 41,378 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 10,648 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 1,833 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 5,000 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 350,167 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 287,689 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 117,277 |
| Nov 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 500,621 |
| Nov 10, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | - | 276,255 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 422,073 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 494,249 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 133,333 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 226,154 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -9.09% | 97,340 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 325,705 |
| Oct 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 336,626 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,781 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 255,000 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 51,618 |
| Oct 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 132,948 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 494,844 |
| Oct 22, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 88,207 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 64,838 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 109,369 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 41,506 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 921,075 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 85,199 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 263,699 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 228,394 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 22,335 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 82,326 |
| Oct 3, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 160,990 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 497,772 |
| Oct 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 134,646 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 124,685 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 69,215 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 23,564 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 243,502 |
| Sep 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 67,951 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 461,535 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,083 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 77,139 |
| Sep 17, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 118,673 |
| Sep 16, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 25,403 |
| Sep 15, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 88,404 |
| Sep 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -6.52% | 362,046 |