FML.AX - Focus Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 25, 20190.40500.45000.40500.44500.4450138,308
Jul 24, 20190.36500.40500.36500.40500.4050317,156
Jul 23, 20190.33000.36500.33000.36000.3600251,711
Jul 22, 20190.27500.31000.27000.30000.3000245,836
Jul 19, 20190.26000.27500.26000.27500.27509,020
Jul 18, 20190.25000.25500.25000.25500.255039,164
Jul 17, 20190.25500.26000.25500.25500.25504,022
Jul 16, 20190.25000.25500.25000.25000.25002,904
Jul 15, 20190.25000.25000.25000.25000.250048,796
Jul 12, 20190.25500.25500.25000.25000.250068,026
Jul 11, 20190.25500.27500.25500.26500.265038,997
Jul 10, 20190.27000.27000.25500.25500.255024,650
Jul 09, 20190.26500.27000.26500.27000.270013,474
Jul 08, 20190.26000.26500.25500.26500.265019,836
Jul 05, 20190.24500.26500.24500.26500.26509,481
Jul 04, 20190.24500.24500.24500.24500.24503,986
Jul 03, 20190.24500.25500.24500.24500.24503,617
Jul 02, 20190.25000.25000.24500.24500.245022,602
Jul 01, 20190.25000.25000.25000.25000.25001,826
Jun 28, 20190.25000.25000.25000.25000.250041,336
Jun 27, 20190.25000.25000.25000.25000.250039,297
Jun 26, 20190.25000.25000.25000.25000.250012,637
Jun 25, 20190.25500.25500.25000.25000.250024,221
Jun 24, 20190.26000.26500.25500.26500.265055,126
Jun 21, 20190.24500.26500.24500.26000.2600105,575
Jun 20, 20190.24500.24500.24000.24500.245044,680
Jun 19, 20190.24500.24500.24500.24500.24501,002
Jun 18, 20190.25000.25000.25000.25000.250016,755
Jun 17, 20190.25000.25000.25000.25000.250022,185
Jun 14, 20190.25500.25500.25500.25500.255014,000
Jun 13, 20190.25000.25000.25000.25000.250062,297
Jun 12, 20190.25000.25000.25000.25000.25007,692
Jun 11, 20190.25500.25500.25000.25000.250038,700
Jun 07, 2019------
Jun 06, 20190.25000.25500.25000.25000.25003,782
Jun 05, 20190.25000.25000.25000.25000.25003,840
Jun 04, 20190.25000.25000.25000.25000.25001,868
Jun 03, 20190.26000.26000.26000.26000.26004,300
May 31, 20190.25500.26000.25500.26000.26002,497
May 30, 20190.27000.27000.25500.25500.255044,062
May 29, 20190.27500.27500.25000.25000.25008,579
May 28, 20190.26000.27500.25500.27500.275047,700
May 27, 20190.25000.25500.25000.25500.25503,188
May 24, 20190.26000.27000.24500.25000.250064,757
May 23, 20190.24000.26500.24000.25000.250049,662
May 22, 20190.23500.24000.23500.24000.240026,226
May 21, 20190.24000.24000.22500.22500.225029,953
May 20, 20190.24000.24000.24000.24000.24001,637
May 17, 20190.24500.24500.24500.24500.24505,000
May 16, 20190.24000.24500.24000.24500.245010,404
May 15, 20190.25000.25000.25000.25000.2500-
May 14, 20190.24000.25000.24000.25000.250013,665
May 13, 20190.25000.25000.23500.23500.23506,300
May 10, 20190.26000.26000.25000.25000.2500313,763
May 09, 20190.26000.26500.26000.26500.265014,884
May 08, 20190.25500.25500.25000.25000.250013,633
May 07, 20190.25000.25500.25000.25500.255021,715
May 06, 20190.25000.25000.25000.25000.250040,843
May 03, 20190.25000.26000.24000.24000.240020,977
May 02, 20190.25000.25000.25000.25000.250021,898
May 01, 20190.26000.26500.25000.25000.250018,877
Apr 30, 20190.26500.26500.26500.26500.26509,377
Apr 29, 20190.25000.26500.25000.26500.265011,387
Apr 26, 20190.25500.25500.25000.25000.2500146,468
Apr 24, 20190.26000.26000.26000.26000.260025,761
Apr 23, 20190.26000.26000.26000.26000.26002,109
Apr 18, 20190.25500.25500.25500.25500.25501,695
Apr 17, 20190.25500.25500.25500.25500.25501,579
Apr 16, 20190.25500.26000.25500.26000.26004,301
Apr 15, 20190.25500.27000.25500.27000.270065,041
Apr 12, 20190.25500.25500.25500.25500.255012,277
Apr 11, 20190.25500.26500.25500.25500.255014,905
Apr 10, 20190.25000.26000.25000.25500.25506,129
Apr 09, 20190.28000.28000.25500.25500.255045,484
Apr 08, 20190.27000.27000.27000.27000.270036,886
Apr 05, 20190.27000.27000.27000.27000.270016,425
Apr 04, 20190.27000.27000.27000.27000.2700886
Apr 03, 20190.27500.27500.27000.27000.270024,479
Apr 02, 20190.27000.27000.27000.27000.27004,794
Apr 01, 20190.27000.27000.26000.26000.260018,690
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...