FML.AX - Focus Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20190.24000.24000.24000.24000.240021,917
Dec 11, 20190.24000.24000.24000.24000.240018,000
Dec 10, 20190.25000.25000.25000.25000.2500-
Dec 09, 20190.24500.25000.24500.25000.25006,232
Dec 06, 20190.23500.23500.23500.23500.23506,398
Dec 05, 20190.23500.24000.23500.24000.240016,064
Dec 04, 20190.22500.23000.22000.22000.220057,019
Dec 03, 20190.23000.23000.22500.22500.22503,308
Dec 02, 20190.23000.23000.23000.23000.23001,160
Nov 29, 20190.22000.24500.22000.24500.2450130,976
Nov 28, 20190.27000.27000.26000.26000.260019,086
Nov 27, 20190.28000.28000.28000.28000.28007,312
Nov 26, 20190.27000.27000.27000.27000.2700-
Nov 25, 20190.27000.27000.27000.27000.27007,564
Nov 22, 20190.28000.28000.28000.28000.2800-
Nov 21, 20190.28000.28000.28000.28000.28009,000
Nov 20, 20190.27000.27500.27000.27000.270017,246
Nov 19, 20190.27500.27500.27000.27000.270020,664
Nov 18, 20190.27500.27500.27500.27500.2750-
Nov 15, 20190.27500.27500.27500.27500.27507,032
Nov 14, 20190.27500.27500.27500.27500.275013,052
Nov 13, 20190.27500.27500.27500.27500.27507,592
Nov 12, 20190.28000.28000.27500.27500.275056,541
Nov 11, 20190.29000.29500.28000.28000.280063,298
Nov 08, 20190.27500.28000.27500.28000.280017,615
Nov 07, 20190.28000.28500.28000.28000.280017,605
Nov 06, 20190.28000.28000.28000.28000.280020,821
Nov 05, 20190.28000.28000.28000.28000.280017,630
Nov 04, 20190.30000.30000.29000.29000.290014,800
Nov 01, 20190.28500.28500.28500.28500.285018,477
Oct 31, 20190.28500.29000.27500.27500.2750145,345
Oct 30, 20190.27500.29000.27500.29000.290071,860
Oct 29, 20190.28000.29000.27500.27500.275017,908
Oct 28, 20190.28000.28000.28000.28000.2800-
Oct 25, 20190.30000.30000.28000.28000.2800294,201
Oct 24, 20190.28500.29000.28500.29000.290028,009
Oct 23, 20190.29000.29500.29000.29000.290053,337
Oct 22, 20190.30000.30000.29500.29500.2950149,635
Oct 21, 20190.29000.32000.29000.30000.3000176,112
Oct 18, 20190.31000.31500.29000.29000.290012,016
Oct 17, 20190.31500.31500.31500.31500.31506,500
Oct 16, 20190.30500.34000.30500.32000.320051,313
Oct 15, 20190.27500.27500.27500.27500.275010,000
Oct 14, 20190.27500.27500.27500.27500.2750-
Oct 11, 20190.27500.27500.27500.27500.2750-
Oct 10, 20190.28000.28000.27500.27500.275077,178
Oct 09, 20190.27500.27500.27500.27500.2750-
Oct 08, 20190.28000.28000.27500.27500.275014,718
Oct 07, 20190.27000.27000.27000.27000.2700-
Oct 04, 20190.26500.27000.26500.27000.270013,744
Oct 03, 20190.28000.28500.26000.26000.260039,997
Oct 02, 20190.29000.29000.29000.29000.2900-
Oct 01, 20190.29000.29000.29000.29000.2900-
Sep 30, 20190.29500.29500.29000.29000.290033,152
Sep 27, 20190.30000.30000.29500.29500.295016,956
Sep 26, 20190.30000.30000.30000.30000.300012,938
Sep 25, 20190.30000.30000.30000.30000.3000-
Sep 24, 20190.30000.30000.30000.30000.3000-
Sep 23, 20190.30000.30000.30000.30000.3000128,481
Sep 20, 20190.30000.30000.30000.30000.300054,343
Sep 19, 20190.30000.30000.29500.29500.2950230,945
Sep 18, 20190.30500.30500.29500.29500.295035,144
Sep 17, 20190.30500.30500.30500.30500.30506,087
Sep 16, 20190.31000.31500.31000.31500.315016,059
Sep 13, 20190.29500.31500.29500.31000.310093,624
Sep 12, 20190.31000.31000.26000.29500.295083,406
Sep 11, 20190.32000.32000.31500.31500.315035,980
Sep 10, 20190.31500.31500.31500.31500.315020
Sep 09, 20190.32500.32500.31500.31500.315028,390
Sep 06, 20190.33000.36000.32000.33000.3300261,818
Sep 05, 20190.33000.33000.33000.33000.330035,692
Sep 04, 20190.34000.34000.33000.33500.335039,364
Sep 03, 20190.35000.35000.35000.35000.35004,597
Sep 02, 20190.36000.36500.33500.33500.335037,474
Aug 30, 20190.33500.34000.33500.34000.340019,668
Aug 29, 20190.33500.34000.33000.33500.3350342,871
Aug 28, 20190.34000.34000.33500.33500.335079,030
Aug 27, 20190.34500.34500.33500.33500.335096,349
Aug 26, 20190.36000.36000.34000.34000.3400105,845
Aug 23, 20190.33000.34000.33000.33500.335058,292
Aug 22, 20190.32000.32000.32000.32000.3200-
Aug 21, 20190.32000.32000.32000.32000.320015,114
Aug 20, 20190.35000.35000.32000.32000.320028,460
Aug 19, 20190.35000.36000.35000.36000.3600105,639
Aug 16, 20190.36000.36500.36000.36000.360023,957
Aug 15, 20190.36500.36500.36000.36000.3600150,477
Aug 14, 20190.37000.37000.36500.37000.370050,513
Aug 13, 20190.37000.37000.37000.37000.37007,748
Aug 12, 20190.36000.37000.36000.36500.365072,146
Aug 09, 20190.38000.38000.37500.37500.375033,200
Aug 08, 20190.37500.39500.37500.38000.3800162,317
Aug 07, 20190.34000.38000.33500.38000.3800209,015
Aug 06, 20190.35000.35000.35000.35000.350019,657
Aug 05, 20190.35000.35000.35000.35000.35001,710
Aug 02, 20190.38000.38000.34000.36000.3600208,753
Aug 01, 20190.37000.37000.36000.36000.360034,547
Jul 31, 20190.38000.39500.37000.37000.370090,473
Jul 30, 20190.38500.39000.38000.39000.390053,743
Jul 29, 20190.36500.36500.36500.36500.36504,854
Jul 26, 20190.39000.40000.36500.37500.3750365,588
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...