Skip to main content
Felix Group Holdings Ltd (ASX:FLX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0840
+0.0020 (2.44%)
Apr 29, 2026, 12:25 PM AEST

Felix Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.082.44%24,000
Apr 28, 20260.080.080.080.080.08-250,000
Apr 27, 20260.080.080.080.080.08-3.53%265,395
Apr 24, 20260.080.090.080.090.091.19%136,198
Apr 23, 20260.080.090.080.080.08-2.33%872,787
Apr 22, 20260.080.090.080.090.091.18%725,102
Apr 21, 20260.090.090.090.090.09-1.16%1,038,830
Apr 20, 20260.090.090.090.090.09-4.44%56,876
Apr 17, 20260.090.090.090.090.09-55,933
Apr 16, 20260.090.090.090.090.09-5.26%121,000
Apr 13, 20260.090.100.090.100.10-3.06%85,000
Apr 10, 20260.100.100.100.100.10-142,377
Apr 9, 20260.100.100.100.100.102.08%12,238
Apr 7, 20260.110.110.100.100.10-8.57%175,206
Apr 1, 20260.100.110.100.110.119.37%400,000
Mar 26, 20260.100.100.100.100.10-4.00%29,005
Mar 25, 20260.100.100.090.100.10-632,110
Mar 24, 20260.100.100.100.100.10-302,127
Mar 23, 20260.100.100.100.100.10-9.09%1,349,862
Mar 20, 20260.110.120.110.110.11-88,000
Mar 19, 20260.110.110.110.110.11-374,744
Mar 18, 20260.110.110.110.110.11-8.33%168,600
Mar 17, 20260.120.120.120.120.124.35%269,898
Mar 16, 20260.110.120.110.120.12-4,417
Mar 13, 20260.110.120.110.120.12-155,000
Mar 12, 20260.120.120.120.120.12-508,706
Mar 11, 20260.120.130.120.120.12-8.00%437,836
Mar 10, 20260.120.130.120.130.13-135,000
Mar 9, 20260.120.130.120.130.138.70%203,238
Mar 6, 20260.120.130.120.120.12-8.00%957,624
Mar 5, 20260.120.130.120.130.13-3.85%810,419
Mar 4, 20260.120.130.120.130.13-364,827
Mar 3, 20260.130.130.130.130.13-7,615
Mar 2, 20260.130.130.130.130.131.96%134,601
Feb 27, 20260.130.130.120.130.136.25%248,521
Feb 26, 20260.120.120.120.120.12-20,952
Feb 25, 20260.120.130.120.120.12-4.00%3,814,853
Feb 24, 20260.140.140.130.130.13-10.71%775,064
Feb 23, 20260.140.140.140.140.14-567
Feb 20, 20260.140.140.140.140.14-29,433
Feb 19, 20260.140.140.140.140.14-3.45%88,829
Feb 17, 20260.150.150.150.150.15-4,000
Feb 16, 20260.130.150.130.150.1511.54%28,026
Feb 13, 20260.140.140.130.130.13-3.70%32,843
Feb 11, 20260.140.140.140.140.14-3.57%15,000
Feb 10, 20260.130.140.130.140.143.70%58,460
Feb 9, 20260.140.140.130.140.14-3.57%31,847
Feb 6, 20260.140.140.140.140.14-718
Feb 5, 20260.130.140.130.140.147.69%190,199
Feb 4, 20260.130.130.130.130.13-109,409
Feb 3, 20260.130.130.130.130.13-3.70%24,438
Feb 2, 20260.140.140.140.140.14-108,000
Jan 30, 20260.150.150.140.140.14-6.90%189,492
Jan 29, 20260.150.150.150.150.15-1.69%173,053
Jan 28, 20260.150.150.150.150.151.72%32,942
Jan 27, 20260.150.150.150.150.15-339,563
Jan 23, 20260.150.150.150.150.15-1.69%75,749
Jan 22, 20260.150.150.150.150.15-1.67%20,858
Jan 21, 20260.160.160.150.150.15-3.23%110,072
Jan 20, 20260.160.160.160.160.163.33%383,669
Jan 19, 20260.150.150.150.150.15-6.25%184,165
Jan 15, 20260.160.160.160.160.16-3.03%78,242
Jan 14, 20260.160.170.160.170.173.13%25,588
Jan 13, 20260.160.160.160.160.16-200,000
Jan 12, 20260.160.160.160.160.16-193,140
Jan 9, 20260.160.160.160.160.16-3.03%303,000
Jan 8, 20260.160.170.160.170.176.45%2,482
Jan 5, 20260.170.170.150.160.16-6.06%260,728
Jan 2, 20260.170.170.170.170.17-11,450
Dec 31, 20250.170.170.170.170.17-6,000
Dec 30, 20250.170.170.170.170.17-2.94%9,285
Dec 29, 20250.170.180.170.170.17-107,420
Dec 24, 20250.170.170.170.170.173.03%153,493
Dec 23, 20250.170.170.170.170.173.13%18,000
Dec 22, 20250.160.160.160.160.16-42,800
Dec 19, 20250.160.160.160.160.16-1.54%8,036
Dec 16, 20250.160.160.160.160.168.33%103,252
Dec 15, 20250.150.150.150.150.15-230,000
Dec 11, 20250.150.160.150.150.15-235,004
Dec 10, 20250.150.160.150.150.15-3.23%862,547
Dec 9, 20250.160.160.160.160.16-3.13%163,970
Dec 3, 20250.160.160.160.160.16-3.03%70,000
Dec 1, 20250.160.170.160.170.173.13%102,500
Nov 27, 20250.160.170.160.160.1614.29%15,833
Nov 25, 20250.160.160.140.140.14-12.50%495,178
Nov 24, 20250.160.160.160.160.16-41,378
Nov 21, 20250.170.170.160.160.16-5.88%10,648
Nov 19, 20250.170.170.170.170.17-2.86%1,833
Nov 18, 20250.180.180.180.180.18-2.78%5,000
Nov 17, 20250.180.180.170.180.185.88%350,167
Nov 14, 20250.180.180.170.170.17-2.86%287,689
Nov 13, 20250.180.180.180.180.18-117,277
Nov 12, 20250.190.190.180.180.18-5.41%500,621
Nov 10, 20250.180.190.170.190.19-276,255
Nov 7, 20250.190.190.190.190.19-422,073
Nov 6, 20250.200.200.190.190.19-2.63%494,249
Nov 5, 20250.190.190.190.190.19-2.56%133,333
Nov 4, 20250.200.200.190.200.20-2.50%226,154
Nov 3, 20250.200.200.180.200.20-9.09%97,340
Oct 31, 20250.220.220.220.220.224.76%325,705