Filo Corp Historical Data - FIL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Filo Corp (FIL)
Filo Corp (FIL) Historical

Filo Corp (FIL)

32.45

-0.25

( -0.76% )

Updated: 02:57:24

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	0.46439628483	32.3	32.92	32.26	310453	32.7150913	CS
4	-0.3	-0.916030534351	32.75	32.98	31.42	286283	32.4895017	CS
12	1.02	3.2453070315	31.43	33	30.42	382508	32.01727243	CS
26	7.35	29.2828685259	25.1	33	22.7	499721	30.76008713	CS
52	14.09	76.74291939	18.36	33	18.02	362562	28.28622504	CS
156	20.64	174.767146486	11.81	33	9.96	286667	23.51642708	CS
260	23.44	260.155382908	9.01	33	8.73	280644	23.18572435	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732315200	32.7	-0.11	-0.34	32.85	32.85	32.53	317568
1732228800	32.81	0.03	0.09	32.759999	32.81	32.58	230196
1732142400	32.78	-0.02	-0.06	32.78	32.92	32.61	543017
1732056000	32.799999	0.28	0.86	32.29	32.799999	32.28	134751
1731969600	32.52	0.29	0.90	32.299999	32.549999	32.259999	326735
1731710400	32.229999	0.04	0.12	31.99	32.35	31.99	147024
1731624000	32.189999	0.42	1.32	31.98	32.39	31.72	265029
1731537600	31.77	-0.27	-0.84	32.13	32.13	31.72	305090
1731451200	32.04	-0.26	-0.80	32.22	32.22	31.89	172985
1731364800	32.299999	-0.17	-0.52	32.32	32.49	32.09	250818
1731105600	32.47	-0.39	-1.19	31.53	32.49	31.53	77054
1731019200	32.86	0.57	1.77	32.59	32.9	32.42	177834
1730932800	32.29	-0.07	-0.22	32.229999	32.35	31.42	322557
1730846400	32.36	0.13	0.40	32.59	32.59	32.09	305897
1730760000	32.229999	-0.01	-0.03	32.29	32.39	32.06	94504
1730497200	32.24	0.16	0.50	32.32	32.4	32.119999	146790
1730410800	32.08	-0.56	-1.72	32.68	32.68	32	373623
1730324400	32.64	-0.17	-0.52	32.85	32.85	32.57	415881
1730238000	32.81	0.24	0.74	32.7	32.979999	32.56	888630
1730151600	32.57	0.08	0.25	32.75	32.75	32.45	229678
1729892400	32.49	-0.09	-0.28	32.5	32.799999	32.46	163525
1729806000	32.58	-0.09	-0.28	32.439999	32.75	32.35	121139
1729719600	32.67	-0.16	-0.49	32.81	32.81	32.549999	141470
1729633200	32.83	0.1	0.31	32.61	32.86	32.61	113549
1729546800	32.729999	0.01	0.03	32.4	32.85	32.4	109519
1729287600	32.72	0.11	0.34	32.71	32.74	32.6	164455
1729201200	32.61	-0.13	-0.40	32.71	32.75	32.54	137261
1729114800	32.74	0.14	0.43	32.689999	32.759999	32.38	528547
1729028400	32.6	-0.09	-0.28	32.619999	32.619999	32.22	254206
1728682800	32.689999	0.12	0.37	32.549999	32.9	32.54	355482
1728596400	32.57	0.3	0.93	32.299999	32.78	32.299999	216336
1728510000	32.27	0	0.00	32.27	32.27	32.27	0
1728423600	32.27	-0.24	-0.74	32.2	32.33	31.98	254767
1728337200	32.509999	0	0.00	32.479999	32.59	32.33	143045
1728078000	32.509999	0.38	1.18	32.17	32.57	32.17	178635
1727991600	32.13	-0.38	-1.17	32.15	32.21	32.049999	230814
1727905200	32.509999	0.13	0.40	32.38	32.58	32.21	421319
1727818800	32.38	0.15	0.47	32.32	32.42	32.07	194881
1727730000	32.229999	-0.26	-0.80	32.2	32.549999	32.08	381390
1727473200	32.49	-0.04	-0.12	32.31	32.65	32.31	1001787
1727386800	32.53	0.49	1.53	32.299999	33	32.299999	1556146
1727300400	32.04	0.02	0.06	31.85	32.13	31.85	857225
1727214000	32.02	0.15	0.47	32.299999	32.479999	31.93	1106337
1727127600	31.87	0.14	0.44	31.74	31.99	31.74	251719
1726868400	31.73	-0.2	-0.63	31.62	31.87	31.6	1015972
1726782000	31.93	0.56	1.79	31.41	32.049999	31.41	518314
1726695600	31.37	0.04	0.13	31.3	31.73	31.15	494431
1726609200	31.33	-0.09	-0.29	31.33	31.62	31.2	554771
1726522800	31.42	0.05	0.16	31.38	31.6	31.25	216077
1726263600	31.37	0.22	0.71	31.12	31.57	31.12	324643
1726177200	31.15	0.38	1.23	30.71	31.39	30.71	269542
1726090800	30.77	-0.11	-0.36	30.57	30.87	30.51	213878
1726004400	30.88	0	0.00	30.88	30.88	30.88	0
1725918000	30.88	0.08	0.26	30.81	31.01	30.74	569856
1725658800	30.8	-0.09	-0.29	30.96	31.11	30.71	930831
1725572400	30.89	0.2	0.65	30.53	31.03	30.53	506440
1725486000	30.69	-0.03	-0.10	30.51	31.08	30.51	602310
1725399600	30.72	-1.36	-4.24	31.43	31.5	30.66	610497
1725054000	32.08	0.23	0.72	31.83	32.09	31.74	497861
1724967600	31.85	0.08	0.25	31.6	32	31.6	234648
1724881200	31.77	-0.22	-0.69	31.79	31.83	31.64	269849
1724794800	31.99	-0.07	-0.22	31.91	32.2	31.91	756634
1724708400	32.06	0.13	0.41	31.9	32.2	31.84	601671

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions