U.S. Markets open in 1 hr 32 mins

FBR Limited (FBR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0560-0.0010 (-1.75%)
At close: 4:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20200.05800.06000.05600.05600.05602,701,863
Sep 28, 20200.05600.05800.05500.05700.05701,981,860
Sep 25, 20200.05500.05600.05400.05400.05401,842,118
Sep 24, 20200.05300.05600.05200.05300.05301,482,833
Sep 23, 20200.05500.05700.05200.05300.05304,890,215
Sep 22, 20200.05600.05700.05500.05500.05503,322,570
Sep 21, 20200.05800.05900.05700.05700.05703,639,834
Sep 18, 20200.05700.06000.05700.05900.05903,287,532
Sep 17, 20200.05800.05900.05600.05700.05705,338,104
Sep 16, 20200.06000.06000.05900.05900.05902,019,917
Sep 15, 20200.06100.06100.05900.05900.05902,159,734
Sep 14, 20200.06100.06100.05900.05900.05903,882,211
Sep 11, 20200.06100.06200.05900.05900.05908,084,034
Sep 10, 20200.06300.06300.06000.06000.06003,847,549
Sep 09, 20200.06700.06800.06100.06200.062015,964,760
Sep 08, 20200.06200.06600.06200.06500.06506,541,139
Sep 07, 20200.06000.06300.05900.06100.06105,179,844
Sep 04, 20200.06300.06300.05900.06000.06007,687,961
Sep 03, 20200.06700.06800.06300.06300.06306,014,203
Sep 02, 20200.06100.06500.06000.06500.065014,656,539
Sep 01, 20200.05900.05900.05700.05900.05905,909,541
Aug 31, 20200.06100.06100.05800.05800.05808,598,889
Aug 28, 20200.06200.06200.06000.06000.06002,338,221
Aug 27, 20200.06300.06300.06000.06000.06005,535,833
Aug 26, 20200.06500.06500.06100.06100.06108,496,723
Aug 25, 20200.06100.06900.05900.06500.065033,444,037
Aug 24, 20200.06700.06700.06100.06200.062014,444,945
Aug 21, 20200.06800.07200.06700.06800.06809,433,480
Aug 20, 20200.07600.07600.07000.07400.07402,815,660
Aug 19, 20200.07300.07500.06500.07500.075013,363,123
Aug 18, 20200.07600.07600.07600.07600.0760-
Aug 17, 20200.07600.07600.07600.07600.0760-
Aug 14, 20200.07300.07700.07300.07600.07604,268,501
Aug 13, 20200.07200.07400.07200.07200.07201,615,290
Aug 12, 20200.07000.07300.06900.07000.07001,715,307
Aug 11, 20200.08100.08100.06800.07300.073013,102,934
Aug 10, 20200.06400.08100.06400.08100.081015,331,039
Aug 07, 20200.06300.06400.06200.06200.06201,601,130
Aug 06, 20200.06200.06400.06200.06200.0620876,619
Aug 05, 20200.06200.06400.06000.06100.06102,895,570
Aug 04, 20200.06500.06500.06200.06200.06201,716,157
Aug 03, 20200.06500.06500.06100.06300.06301,996,596
Jul 31, 20200.06700.06700.06000.06000.06005,861,156
Jul 30, 20200.06400.06900.06400.06600.06606,807,462
Jul 29, 20200.06300.06300.06000.06200.06202,205,203
Jul 28, 20200.06100.06400.06000.06200.06203,444,355
Jul 27, 20200.05800.06200.05800.06000.06003,934,398
Jul 24, 20200.06100.06100.05800.05800.05803,355,317
Jul 23, 20200.06100.06300.05900.06100.06102,431,120
Jul 22, 20200.06400.06500.06000.06100.06105,528,364
Jul 21, 20200.05700.06700.05600.06400.064011,745,782
Jul 20, 20200.05800.06200.05500.05500.05505,967,141
Jul 17, 20200.06000.06000.05600.05900.05904,543,048
Jul 16, 20200.06300.06400.05600.05900.059011,407,999
Jul 15, 20200.06700.07200.06200.06300.063014,857,125
Jul 14, 20200.07600.07600.06700.06700.067013,455,489
Jul 13, 20200.09900.10500.06900.07600.076057,391,916
Jul 10, 20200.07600.10500.07600.08900.089074,419,300
Jul 09, 20200.06700.07200.06600.07200.072017,222,377
Jul 08, 20200.05800.06600.05700.06500.065021,539,373
Jul 07, 20200.04700.05600.04700.05500.055016,919,142
Jul 06, 20200.04500.04600.04300.04500.04503,527,318
Jul 03, 20200.04500.04500.04000.04200.04203,812,312
Jul 02, 20200.04000.04700.04000.04400.044014,821,444
Jul 01, 20200.03200.03600.03200.03500.03502,620,796
Jun 30, 20200.03500.03500.03100.03200.03206,012,715
Jun 29, 20200.03600.03800.03200.03300.03306,307,665
Jun 26, 20200.03600.03700.03500.03600.03603,552,151
Jun 25, 20200.03700.03700.03500.03500.03503,078,469
Jun 24, 20200.03400.03900.03100.03700.037021,550,962
Jun 23, 20200.04500.04800.04500.04500.04501,125,261
Jun 22, 20200.04700.04800.04300.04400.04402,970,371
Jun 19, 20200.05100.05100.04700.04700.04701,613,193
Jun 18, 20200.05300.05300.04900.04900.04903,447,977
Jun 17, 20200.04700.05400.04700.05000.05009,132,665
Jun 16, 20200.04600.04700.04500.04600.04602,078,739
Jun 15, 20200.04500.04800.04300.04400.04408,833,121
Jun 12, 20200.04700.04800.04100.04500.045013,960,755
Jun 11, 20200.05400.05400.04600.05000.050010,244,658
Jun 10, 20200.06000.06000.05200.05300.053015,070,216
Jun 09, 20200.06500.06700.05900.06000.060014,340,583
Jun 05, 20200.06700.07100.06200.06300.063038,247,298
Jun 04, 20200.04200.10500.04200.06200.0620118,940,988
Jun 03, 20200.02300.02900.02300.02900.029011,868,803
Jun 02, 20200.02300.02300.02200.02200.0220785,790
Jun 01, 20200.02300.02300.02200.02300.02301,838,024
May 29, 20200.02100.02300.02100.02200.02201,373,806
May 28, 20200.02100.02200.02100.02100.02101,410,966
May 27, 20200.02300.02300.02100.02100.02102,265,342
May 26, 20200.02200.02200.02100.02200.02202,901,199
May 25, 20200.02400.02400.02100.02200.02202,810,479
May 22, 20200.02300.02300.02200.02300.02301,270,347
May 21, 20200.02200.02200.02100.02200.02202,126,283
May 20, 20200.02300.02300.02200.02200.02201,615,962
May 19, 20200.02200.02300.02200.02200.0220810,389
May 18, 20200.02200.02200.02200.02200.02201,697,734
May 15, 20200.02300.02300.02200.02300.0230903,150
May 14, 20200.02200.02200.02200.02200.02201,682,301
May 13, 20200.02200.02300.02200.02300.0230416,883
May 12, 20200.02300.02400.02200.02200.02201,874,128
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...