Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Freehill Mining Limited (FHS.AX)

ASX - ASX Delayed Price. Currency in AUD
0.00400.0000 (0.00%)
At close: 03:58PM AEDT
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.00400.00400.00400.00400.004015,661,306
Jan 27, 20230.00400.00450.00400.00400.004015,661,306
Jan 25, 20230.00500.00500.00450.00450.00451,251,299
Jan 24, 20230.00500.00500.00400.00500.00503,054,561
Jan 23, 20230.00400.00400.00400.00400.0040-
Jan 20, 20230.00400.00450.00400.00400.00402,355,596
Jan 19, 20230.00400.00400.00400.00400.00408,193,432
Jan 18, 20230.00600.00600.00400.00400.00406,973,810
Jan 17, 20230.00500.00500.00500.00500.0050748,705
Jan 16, 20230.00600.00600.00600.00600.00604,094,493
Jan 13, 20230.00400.00700.00400.00600.006016,722,587
Jan 12, 20230.00400.00400.00350.00400.00402,210,215
Jan 11, 20230.00400.00400.00400.00400.0040109,076
Jan 10, 20230.00400.00400.00400.00400.00405,390,086
Jan 09, 20230.00400.00400.00400.00400.00404,469,536
Jan 06, 20230.00400.00500.00400.00400.00402,385,464
Jan 05, 20230.00400.00500.00400.00400.00405,914,908
Jan 04, 20230.00300.00300.00300.00300.0030-
Jan 03, 20230.00500.00500.00300.00300.00307,166,906
Dec 30, 20220.00500.00500.00500.00500.0050400,616
Dec 29, 20220.00600.00600.00500.00500.00501,959,999
Dec 28, 20220.00600.00600.00600.00600.00601,497,513
Dec 23, 20220.00600.00600.00500.00500.00501,290,441
Dec 22, 20220.00600.00600.00600.00600.00601,348,768
Dec 21, 20220.00600.00700.00600.00700.00701,136,977
Dec 20, 20220.00700.00700.00700.00700.007031,545
Dec 19, 20220.00700.00700.00700.00700.0070409,293
Dec 16, 20220.00700.00700.00700.00700.0070170,007
Dec 15, 20220.00800.00800.00800.00800.0080-
Dec 14, 20220.00800.00800.00800.00800.0080662,499
Dec 13, 20220.00700.00700.00700.00700.0070725,211
Dec 12, 20220.00700.00700.00700.00700.00703,199,506
Dec 09, 20220.00700.00700.00700.00700.0070578,050
Dec 08, 20220.00750.00800.00750.00800.0080917,750
Dec 07, 20220.00800.00800.00800.00800.0080632,250
Dec 06, 20220.00800.00800.00800.00800.0080717,750
Dec 05, 20220.00750.00800.00750.00800.00801,775,351
Dec 02, 20220.00800.00800.00700.00800.00806,099,929
Dec 01, 20220.00800.00800.00700.00800.0080638,132
Nov 30, 20220.00800.00800.00750.00800.0080695,000
Nov 29, 20220.00800.00800.00800.00800.00801,790,099
Nov 28, 20220.00900.00900.00900.00900.0090300,000
Nov 25, 20220.00800.00800.00800.00800.0080463,974
Nov 24, 20220.00800.00900.00800.00900.0090803,432
Nov 23, 20220.00800.00850.00800.00800.0080669,449
Nov 22, 20220.00900.00900.00800.00900.00901,267,500
Nov 21, 20220.01100.01100.00900.00900.0090212,343
Nov 18, 20220.01000.01000.01000.01000.0100100,000
Nov 17, 20220.01000.01100.00900.00900.0090556,211
Nov 16, 20220.01000.01100.00800.00800.00801,389,780
Nov 15, 20220.01000.01000.00900.01000.01001,265,500
Nov 14, 20220.00900.01000.00900.00900.00902,869,542
Nov 11, 20220.01000.01000.01000.01000.01001,290,000
Nov 10, 20220.01100.01200.01100.01200.0120750,000
Nov 09, 20220.01000.01100.01000.01100.01101,410,193
Nov 08, 20220.01000.01000.01000.01000.0100850,000
Nov 07, 20220.01100.01100.01100.01100.011032,400
Nov 04, 20220.01100.01100.01000.01000.01001,089,195
Nov 03, 20220.01100.01100.01100.01100.0110520,750
Nov 02, 20220.01200.01200.01200.01200.0120-
Nov 01, 20220.01200.01200.01100.01200.01201,506,030
Oct 31, 20220.01200.01300.01100.01100.0110650,970
Oct 28, 20220.01200.01200.01200.01200.0120100,000
Oct 27, 20220.01200.01300.01200.01300.01301,289,465
Oct 26, 20220.01300.01300.01300.01300.0130241,060
Oct 25, 20220.01200.01300.01200.01300.0130233,402
Oct 24, 20220.01200.01200.01200.01200.0120226,355
Oct 21, 20220.01300.01300.01200.01300.0130601,019
Oct 20, 20220.01300.01300.01300.01300.0130386,218
Oct 19, 20220.01300.01300.01300.01300.01301,236,200
Oct 18, 20220.01300.01400.01300.01350.0135679,569
Oct 17, 20220.01300.01400.01300.01300.01301,794,771
Oct 14, 20220.01300.01400.01300.01300.01301,139,932
Oct 13, 20220.01300.01300.01300.01300.0130-
Oct 12, 20220.01400.01400.01300.01300.0130689,275
Oct 11, 20220.01400.01400.01300.01300.0130243,034
Oct 10, 20220.01300.01400.01300.01400.0140282,682
Oct 07, 20220.01400.01400.01300.01300.01301,707,881
Oct 06, 20220.01500.01500.01500.01500.0150301,317
Oct 05, 20220.01500.01500.01400.01400.014087,020
Oct 04, 20220.01400.01500.01400.01500.01501,587,846
Oct 03, 20220.01500.01500.01500.01500.0150240,000
Sep 30, 20220.01450.01500.01450.01500.0150623,245
Sep 29, 20220.01400.01500.01400.01500.0150892,751
Sep 28, 20220.01500.01500.01400.01500.0150207,500
Sep 27, 20220.01400.01400.01400.01400.0140392,500
Sep 26, 20220.01500.01500.01300.01300.0130837,045
Sep 23, 20220.01600.01600.01600.01600.016017,815
Sep 21, 20220.01600.01600.01600.01600.0160-
Sep 20, 20220.01500.01600.01500.01600.0160221,815
Sep 19, 20220.01600.01600.01500.01500.01501,109,898
Sep 16, 20220.01600.01600.01600.01600.0160480,822
Sep 15, 20220.01600.01600.01500.01600.0160666,467
Sep 14, 20220.01600.01600.01600.01600.0160-
Sep 13, 20220.01600.01600.01600.01600.0160575,029
Sep 12, 20220.01600.01600.01400.01400.0140629,404
Sep 09, 20220.01500.01600.01500.01600.0160378,451
Sep 08, 20220.01600.01600.01500.01500.0150450,893
Sep 07, 20220.01700.01700.01700.01700.017013,826
Sep 06, 20220.01500.01700.01500.01700.0170137,380
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement