Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FBR Limited (FBR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0520-0.0020 (-3.70%)
As of 05:10PM AEDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.04700.05700.04700.05600.056029,940,575
Oct 04, 20220.04000.04300.03900.04300.04302,187,797
Oct 03, 20220.04200.04200.03700.04000.04002,402,482
Sep 30, 20220.04400.04400.04200.04200.0420365,508
Sep 29, 20220.04200.04400.04200.04300.04301,553,884
Sep 28, 20220.04200.04400.04100.04100.04101,156,439
Sep 27, 20220.03900.04100.03900.04000.04001,823,747
Sep 26, 20220.04000.04000.03900.04000.04003,278,961
Sep 23, 20220.04200.04200.04100.04100.04101,560,992
Sep 21, 20220.04200.04400.04200.04200.04201,863,161
Sep 20, 20220.04400.04400.04100.04200.04203,551,876
Sep 19, 20220.04500.04500.04300.04500.04502,429,593
Sep 16, 20220.05000.05100.04500.04600.04604,783,060
Sep 15, 20220.05200.05400.05000.05000.05002,083,839
Sep 14, 20220.05200.05300.05000.05200.05201,237,505
Sep 13, 20220.05300.05400.05200.05200.05203,026,882
Sep 12, 20220.05400.05500.05200.05400.05404,787,105
Sep 09, 20220.05100.05500.05000.05400.05405,959,119
Sep 08, 20220.05000.05100.04900.04900.04906,017,347
Sep 07, 20220.04700.04700.04300.04700.04703,338,834
Sep 06, 20220.05000.05000.04600.04700.04705,352,615
Sep 05, 20220.05100.05300.04800.05000.05004,319,909
Sep 02, 20220.04300.05000.04300.05000.050017,089,990
Sep 01, 20220.04200.04300.04000.04200.04202,232,763
Aug 31, 20220.04000.04400.04000.04200.042010,892,836
Aug 30, 20220.03600.03900.03600.03900.0390606,949
Aug 29, 20220.03700.03800.03600.03600.0360734,742
Aug 26, 20220.03800.03900.03700.03850.0385536,344
Aug 25, 20220.03900.04000.03800.03800.0380758,283
Aug 24, 20220.03900.03900.03700.03900.0390303,539
Aug 23, 20220.03600.03800.03500.03500.03501,238,360
Aug 22, 20220.03900.03900.03600.03700.03701,537,619
Aug 19, 20220.03800.03900.03700.03800.03801,900,430
Aug 18, 20220.04000.04000.03700.03800.03801,109,375
Aug 17, 20220.04000.04100.03900.04000.04001,970,546
Aug 16, 20220.04000.04000.03900.04000.0400376,326
Aug 15, 20220.03900.04100.03900.03900.03901,614,086
Aug 12, 20220.03800.04100.03700.04000.04003,830,810
Aug 11, 20220.03300.04000.03300.03800.03805,135,137
Aug 10, 20220.03400.03600.03300.03300.03301,820,229
Aug 09, 20220.03200.03500.03200.03300.03301,674,130
Aug 08, 20220.03100.03300.03100.03200.0320996,012
Aug 05, 20220.03100.03300.03100.03100.03101,937,590
Aug 04, 20220.03300.03400.03000.03100.03106,031,612
Aug 03, 20220.03500.03500.03200.03250.03251,293,661
Aug 02, 20220.03600.03600.03400.03500.03501,201,753
Aug 01, 20220.04000.04100.03400.03500.03503,340,592
Jul 29, 20220.04300.04400.03800.04000.04003,463,614
Jul 28, 20220.03700.04400.03700.04100.041014,940,052
Jul 27, 20220.03400.03600.03300.03500.03502,919,255
Jul 26, 20220.03100.03400.03100.03400.03405,273,207
Jul 25, 20220.03100.03100.03000.03100.03108,378,056
Jul 22, 20220.03100.03100.03000.03000.03002,122,011
Jul 21, 20220.03100.03300.03000.03100.03102,154,564
Jul 20, 20220.03000.03200.03000.03000.030014,470,241
Jul 19, 20220.02800.03000.02700.02800.02803,515,551
Jul 18, 20220.02500.02800.02400.02700.02705,785,943
Jul 15, 20220.02300.02500.02200.02400.02405,896,371
Jul 14, 20220.02100.02300.02100.02100.02104,670,966
Jul 13, 20220.02100.02200.02000.02100.02105,316,889
Jul 12, 20220.02100.02100.02100.02100.02103,209,852
Jul 11, 20220.02400.02400.02050.02100.02106,261,365
Jul 08, 20220.02100.02400.02100.02300.023012,866,132
Jul 07, 20220.02100.02100.02100.02100.02103,145,110
Jul 06, 20220.02000.02100.02000.02100.02101,413,176
Jul 05, 20220.01900.02000.01900.02000.02001,528,740
Jul 04, 20220.01900.01900.01800.01800.0180146,417
Jul 01, 20220.01800.01900.01800.01800.01801,356,578
Jun 30, 20220.01900.01900.01700.01700.01705,156,852
Jun 29, 20220.01900.01900.01700.01800.01803,680,761
Jun 28, 20220.01900.01900.01800.01800.01801,286,199
Jun 27, 20220.01800.01800.01800.01800.01801,522,624
Jun 24, 20220.01900.01900.01700.01750.01753,035,771
Jun 23, 20220.01900.01900.01700.01700.017013,517,213
Jun 22, 20220.02100.02100.02000.02000.02002,514,690
Jun 21, 20220.02200.02200.02100.02100.02103,836,609
Jun 20, 20220.02200.02200.02000.02200.02203,898,812
Jun 17, 20220.02000.02200.01900.02200.02206,246,430
Jun 16, 20220.02000.02000.02000.02000.0200-
Jun 15, 20220.02000.02000.02000.02000.0200-
Jun 14, 20220.02200.02200.01900.02000.02007,705,445
Jun 10, 20220.02200.02200.02100.02100.02101,009,382
Jun 09, 20220.02100.02200.02100.02200.02201,384,942
Jun 08, 20220.02200.02200.02100.02200.02203,892,726
Jun 07, 20220.02300.02300.02100.02100.02105,671,529
Jun 06, 20220.02400.02400.02300.02300.02301,657,397
Jun 03, 20220.02400.02500.02300.02300.0230491,418
Jun 02, 20220.02400.02450.02300.02300.02301,194,406
Jun 01, 20220.02500.02600.02400.02400.02403,000,880
May 31, 20220.02600.02600.02400.02600.02604,364,423
May 30, 20220.02700.02700.02600.02600.02602,507,430
May 27, 20220.02700.02700.02600.02700.0270430,204
May 26, 20220.02600.02700.02600.02700.0270993,266
May 25, 20220.02600.02700.02600.02600.0260337,098
May 24, 20220.02800.02800.02600.02600.02604,250,977
May 23, 20220.02800.02900.02700.02700.02702,690,876
May 20, 20220.02700.02800.02700.02800.0280651,319
May 19, 20220.02800.02800.02700.02800.0280461,184
May 18, 20220.02800.02850.02800.02800.0280815,943
May 17, 20220.02800.02900.02700.02900.02901,553,781
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement