FHS.AX - Freehill Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.01800.01800.01800.01800.0180-
Jul 17, 20190.01600.01800.01600.01800.018093,322
Jul 16, 20190.01800.01800.01800.01800.0180-
Jul 15, 20190.01700.01800.01700.01800.0180251,622
Jul 12, 20190.01700.01700.01700.01700.0170-
Jul 11, 20190.01600.01700.01600.01700.0170174,312
Jul 10, 20190.01500.01600.01300.01600.01601,858,627
Jul 09, 20190.01400.01400.01400.01400.0140-
Jul 08, 20190.01400.01400.01400.01400.0140535,065
Jul 05, 20190.01500.01500.01500.01500.015040,000
Jul 04, 20190.01400.01500.01400.01500.0150800,000
Jul 03, 20190.01400.01400.01400.01400.0140-
Jul 02, 20190.01400.01400.01400.01400.0140310,000
Jul 01, 20190.01400.01400.01400.01400.0140-
Jun 28, 20190.01400.01400.01400.01400.014071,000
Jun 27, 20190.01500.01500.01500.01500.0150-
Jun 26, 20190.01500.01500.01500.01500.0150-
Jun 25, 20190.01500.01500.01500.01500.0150500,000
Jun 24, 20190.01400.01500.01400.01500.0150350,000
Jun 21, 20190.01400.01600.01400.01600.0160211,428
Jun 20, 20190.01300.01400.01300.01400.0140821,157
Jun 19, 20190.01400.01400.01200.01200.01201,432,925
Jun 18, 20190.01500.01500.01300.01400.0140860,857
Jun 17, 20190.01500.01600.01500.01600.0160500,000
Jun 14, 20190.01500.01500.01500.01500.0150167,028
Jun 13, 20190.01400.01500.01400.01500.0150113,550
Jun 12, 20190.01500.01500.01500.01500.01501,150,428
Jun 11, 20190.01400.01500.01400.01500.01501,228,747
Jun 07, 2019------
Jun 06, 20190.01400.01600.01400.01600.0160325,000
Jun 05, 20190.01500.01500.01400.01400.0140632,647
Jun 04, 20190.01500.01500.01500.01500.01501,200,000
Jun 03, 20190.01500.01500.01400.01400.01401,210,000
May 31, 20190.01500.01500.01500.01500.015053,067
May 30, 20190.01500.01500.01400.01500.0150365,798
May 29, 20190.01400.01500.01300.01500.0150842,460
May 28, 20190.01500.01500.01500.01500.0150-
May 27, 20190.01700.01700.01500.01500.0150367,185
May 24, 20190.01700.01700.01700.01700.0170-
May 23, 20190.01700.01700.01700.01700.0170-
May 22, 20190.01600.01700.01600.01700.0170154,644
May 21, 20190.01600.01600.01600.01600.0160169,277
May 20, 20190.01500.01500.01500.01500.0150200,000
May 17, 20190.01700.01700.01700.01700.0170-
May 16, 20190.01700.01700.01700.01700.0170-
May 15, 20190.01600.01700.01500.01700.0170381,173
May 14, 20190.01500.01500.01500.01500.0150498,500
May 13, 20190.01700.01700.01700.01700.0170-
May 10, 20190.01700.01700.01700.01700.0170-
May 09, 20190.01700.01700.01600.01700.01701,344,164
May 08, 20190.01700.01700.01700.01700.0170499,503
May 07, 20190.01700.01700.01700.01700.0170418,819
May 06, 20190.01600.01600.01600.01600.0160226
May 03, 20190.01800.01800.01800.01800.0180121,500
May 02, 20190.01700.01800.01700.01800.0180471,000
May 01, 20190.02000.02000.01900.02000.0200216,536
Apr 30, 20190.01800.01900.01800.01900.0190124,476
Apr 29, 20190.01900.02000.01900.02000.0200700,034
Apr 26, 20190.01800.01800.01800.01800.0180141,494
Apr 24, 20190.01800.01900.01800.01800.0180823,987
Apr 23, 20190.02000.02000.01800.01800.0180781,978
Apr 18, 20190.01800.02000.01800.01800.0180535,286
Apr 17, 20190.01700.02000.01700.01700.0170685,147
Apr 16, 20190.01700.01700.01600.01600.0160236,500
Apr 15, 20190.01500.01700.01500.01500.01501,461,417
Apr 12, 20190.01600.01600.01500.01500.01501,000,000
Apr 11, 20190.01700.01700.01600.01600.0160598,872
Apr 10, 20190.01800.01800.01600.01600.016093,334
Apr 09, 20190.01800.01900.01800.01800.01804,359,943
Apr 08, 20190.01700.01800.01700.01800.0180400,261
Apr 05, 20190.01400.01700.01400.01700.01701,056,415
Apr 04, 20190.01400.01400.01300.01400.01402,144,190
Apr 03, 20190.01600.01600.01400.01400.0140627,231
Apr 02, 20190.01600.01600.01500.01500.01501,389,498
Apr 01, 20190.01700.01700.01600.01700.0170712,240
Mar 29, 20190.01500.01600.01400.01600.01602,195,676
Mar 28, 20190.01900.01900.01500.01500.01501,385,600
Mar 27, 20190.02000.02000.01700.01900.01902,388,567
Mar 26, 20190.02000.02000.01800.02000.0200854,928
Mar 25, 20190.01900.02000.01700.02000.02001,610,927
Mar 22, 20190.01700.01800.01600.01800.01801,893,238
Mar 21, 20190.02000.02100.01700.01700.01701,943,620
Mar 20, 20190.02100.02100.02000.02100.0210847,341
Mar 19, 20190.01900.02100.01900.02100.02101,846,291
Mar 18, 20190.02100.02200.02000.02200.0220960,510
Mar 15, 20190.02300.02300.02000.02100.02101,335,069
Mar 14, 20190.02300.02400.02000.02400.02403,001,888
Mar 13, 20190.02500.02600.02000.02200.02203,030,864
Mar 12, 20190.02700.02700.02300.02400.02403,493,665
Mar 11, 20190.02700.03000.02700.02800.02805,863,860
Mar 08, 20190.02400.02700.02400.02700.02702,961,280
Mar 07, 20190.02200.02500.02100.02300.02305,011,946
Mar 06, 20190.02100.02300.02000.02100.02103,975,403
Mar 05, 20190.01400.02300.01400.01900.01903,918,186
Mar 04, 20190.01300.01500.01300.01500.01501,150,000
Mar 01, 20190.01300.01500.01300.01500.015050,046
Feb 28, 20190.01400.01500.01200.01500.01501,550,000
Feb 27, 20190.01300.01300.01300.01300.0130-
Feb 26, 20190.01400.01400.01300.01300.0130616,349
Feb 25, 20190.01600.01600.01400.01400.0140174,317
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...