Fluence Corporation Limited FLC
ASX · Australia · Industrial Services
AUD 0.0670-0.00 (-2.90%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.07 | -2.90% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 2.09M |
| 2026-10-01 | AUD 0.07 | -1.43% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 686.37K |
| 2026-09-30 | AUD 0.07 | -2.78% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 162.30K |
| 2026-09-29 | AUD 0.07 | +2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 21.60K |
| 2026-09-28 | AUD 0.07 | -2.10% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 65.41K |
| 2026-09-25 | AUD 0.07 | +1.42% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 357.88K |
| 2026-09-24 | AUD 0.07 | -2.08% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 188.64K |
| 2026-09-23 | AUD 0.07 | -1.37% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 25.01K |
| 2026-09-22 | AUD 0.07 | -1.35% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 856.19K |
| 2026-09-21 | AUD 0.07 | -3.90% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 152.82K |
| 2026-09-18 | AUD 0.08 | -2.53% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 66.54K |
| 2026-09-17 | AUD 0.08 | -3.66% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 285.44K |
| 2026-09-16 | AUD 0.08 | +6.49% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 335.35K |
| 2026-09-15 | AUD 0.08 | +1.32% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 171.03K |
| 2026-09-14 | AUD 0.08 | +4.11% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 73.73K |
| 2026-09-11 | AUD 0.07 | +1.39% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 23.36K |
| 2026-09-10 | AUD 0.07 | -5.26% | AUD 0.08 | AUD 0.08 | AUD 0.06 | 574.77K |
| 2026-09-09 | AUD 0.08 | -6.17% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 59.18K |
| 2026-09-08 | AUD 0.08 | +19.12% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 632.60K |
| 2026-09-07 | AUD 0.07 | +4.62% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.04M |
| 2026-09-04 | AUD 0.06 | -1.52% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.38M |
| 2026-09-03 | AUD 0.07 | +6.45% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 3.20M |
| 2026-09-02 | AUD 0.06 | +5.08% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 549.14K |
| 2026-09-01 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 191.15K |
| 2026-08-31 | AUD 0.06 | -1.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 196.81K |
| 2026-08-28 | AUD 0.06 | -1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 240.74K |
| 2026-08-27 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 281.89K |
| 2026-08-26 | AUD 0.06 | -1.61% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 127.36K |
| 2026-08-25 | AUD 0.06 | -1.59% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 80.52K |
| 2026-08-24 | AUD 0.06 | -4.55% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.87M |
| 2026-08-21 | AUD 0.07 | -2.94% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 57.14K |
| 2026-08-20 | AUD 0.07 | +3.82% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 138.33K |
| 2026-08-19 | AUD 0.07 | -3.68% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 177.91K |
| 2026-08-18 | AUD 0.07 | -5.56% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 778.59K |
| 2026-08-17 | AUD 0.07 | +2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 44.86K |
| 2026-08-14 | AUD 0.07 | -1.41% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 937.50K |
| 2026-08-13 | AUD 0.07 | -4.05% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 98.24K |
| 2026-08-12 | AUD 0.07 | +4.23% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 54.41K |
| 2026-08-11 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 22.28K |
| 2026-08-10 | AUD 0.07 | -2.74% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 27.25K |
| 2026-08-07 | AUD 0.07 | +5.80% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 495.42K |
| 2026-08-06 | AUD 0.07 | -6.76% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 460.19K |
| 2026-08-05 | AUD 0.07 | +1.37% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 95.21K |
| 2026-08-04 | AUD 0.07 | -1.35% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 1.23M |
| 2026-08-03 | AUD 0.07 | -5.13% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 47.24K |
| 2026-07-31 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 128.83K |
| 2026-07-30 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 30.66K |
| 2026-07-29 | AUD 0.08 | +6.85% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 157.84K |
| 2026-07-28 | AUD 0.07 | -14.12% | AUD 0.09 | AUD 0.09 | AUD 0.07 | 325.20K |
| 2026-07-27 | AUD 0.09 | +1.19% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 23.18K |
| 2026-07-24 | AUD 0.08 | -1.18% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 123.72K |
| 2026-07-23 | AUD 0.09 | +3.66% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 2.28K |
| 2026-07-22 | AUD 0.08 | +2.50% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 98.70K |
| 2026-07-21 | AUD 0.08 | -5.88% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 46.02K |
| 2026-07-20 | AUD 0.09 | +1.19% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 97.03K |
| 2026-07-17 | AUD 0.08 | -1.18% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 31.51K |
| 2026-07-16 | AUD 0.09 | -3.41% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 11.28K |
| 2026-07-15 | AUD 0.09 | +4.76% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 4.60K |
| 2026-07-14 | AUD 0.08 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 5.97K |
| 2026-07-13 | AUD 0.08 | -1.18% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 153.43K |
| 2026-07-10 | AUD 0.09 | +4.94% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 141.71K |
| 2026-07-09 | AUD 0.08 | +5.19% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 101.32K |
| 2026-07-08 | AUD 0.08 | +2.67% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 32.94K |
| 2026-07-07 | AUD 0.08 | -6.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 53.16K |
| 2026-07-06 | AUD 0.08 | +6.67% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 11.22K |
| 2026-07-03 | AUD 0.08 | +1.35% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 7.00K |
| 2026-07-02 | AUD 0.07 | -2.63% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 32.77K |
| 2026-07-01 | AUD 0.08 | +5.56% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 10.32K |
| 2026-06-30 | AUD 0.07 | -1.37% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 179.60K |
| 2026-06-29 | AUD 0.07 | +1.39% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 53.75K |
| 2026-06-26 | AUD 0.07 | +2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 586.18K |
| 2026-06-25 | AUD 0.07 | -11.39% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 1.22M |
| 2026-06-24 | AUD 0.08 | -1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 104.87K |
| 2026-06-23 | AUD 0.08 | +5.26% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 283.86K |
| 2026-06-22 | AUD 0.08 | -5.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 300.34K |
| 2026-06-19 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 250.59K |
| 2026-06-18 | AUD 0.08 | +1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 424.87K |
| 2026-06-17 | AUD 0.08 | +2.60% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 33.22K |
| 2026-06-16 | AUD 0.08 | -2.53% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 628.10K |
| 2026-06-15 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 198.34K |
| 2026-06-12 | AUD 0.08 | -7.06% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 420.79K |
| 2026-06-11 | AUD 0.09 | -2.86% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 69.66K |
| 2026-06-10 | AUD 0.09 | -7.89% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 161.82K |
| 2026-06-09 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 225.94K |
| 2026-06-05 | AUD 0.09 | +5.56% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 804.40K |
| 2026-06-04 | AUD 0.09 | -1.10% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 186.05K |
| 2026-06-03 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 249.97K |
| 2026-06-02 | AUD 0.09 | +2.25% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 168.31K |
| 2026-06-01 | AUD 0.09 | -1.11% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 123.49K |
| 2026-05-29 | AUD 0.09 | +2.27% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 615.18K |