Australia markets close in 2 hours 59 minutes

Focus Minerals Limited (FML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1800+0.0100 (+5.88%)
As of 11:36AM AEDT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.18000.18000.18000.18000.1800100,000
17 Mar 20240.17000.17000.17000.17000.1700-
14 Mar 20240.17000.17000.17000.17000.170019,444
13 Mar 20240.17000.17000.17000.17000.17002,000
12 Mar 20240.17500.18000.17500.17500.1750425,500
11 Mar 20240.18000.18000.18000.18000.180084,410
10 Mar 20240.17500.18000.17500.18000.180063,857
07 Mar 20240.17000.18000.17000.17500.1750300,788
06 Mar 20240.18000.18000.17500.17500.1750132,227
05 Mar 20240.18000.18000.17000.17500.175064,400
04 Mar 20240.17000.17000.17000.17000.1700-
03 Mar 20240.17500.17500.16500.17000.1700275,531
29 Feb 20240.16500.16500.16500.16500.16507,692
28 Feb 20240.16500.16500.16500.16500.16505,000
27 Feb 20240.16500.16500.16500.16500.165014,910
26 Feb 20240.16500.17000.16000.16500.1650124,578
25 Feb 20240.16500.16500.16500.16500.16502,991
22 Feb 20240.16000.16500.16000.16500.165015,018
21 Feb 20240.16000.16000.16000.16000.1600-
20 Feb 20240.16000.16000.16000.16000.16001,000
19 Feb 20240.16500.16500.16500.16500.16505,834
18 Feb 20240.16500.16500.16500.16500.16501,186
15 Feb 20240.16500.16500.16500.16500.165063,369
14 Feb 20240.16000.16000.15500.15500.155034,200
13 Feb 20240.16000.16000.16000.16000.160012,060
12 Feb 20240.15500.15500.15500.15500.1550400
11 Feb 20240.16000.16000.16000.16000.160062
08 Feb 20240.16000.16000.16000.16000.1600183,443
07 Feb 20240.17000.17000.17000.17000.1700-
06 Feb 20240.17000.17000.17000.17000.1700-
05 Feb 20240.16000.17000.16000.17000.170011,100
04 Feb 20240.16500.16500.16500.16500.1650-
01 Feb 20240.17000.17000.16000.16500.1650114,279
31 Jan 20240.17000.17000.17000.17000.170026,110
30 Jan 20240.17000.17000.16500.17000.1700253,727
29 Jan 20240.17500.17500.16500.17000.1700235,181
28 Jan 20240.17500.17500.17500.17500.1750-
24 Jan 20240.17000.17500.17000.17500.1750352,183
23 Jan 20240.17000.17000.17000.17000.1700-
22 Jan 20240.17500.17500.17000.17000.1700157,765
21 Jan 20240.18000.18000.18000.18000.180034
18 Jan 20240.18000.18500.18000.18500.185052,883
17 Jan 20240.17500.17500.17000.17000.170051,750
16 Jan 20240.17500.17500.17500.17500.17505,000
15 Jan 20240.17000.17000.17000.17000.170028,510
14 Jan 20240.17000.17000.17000.17000.1700-
11 Jan 20240.17000.17000.17000.17000.170021
10 Jan 20240.17500.17500.17500.17500.1750-
09 Jan 20240.17500.17500.17500.17500.1750-
08 Jan 20240.17500.17500.17500.17500.1750-
07 Jan 20240.17500.17500.17500.17500.175020,000
04 Jan 20240.18000.18000.17500.17500.1750110,831
03 Jan 20240.17500.17500.17500.17500.175072,921
02 Jan 20240.18500.18500.17500.17500.1750147,732
01 Jan 20240.18500.18500.17500.17500.1750178,694
28 Dec 20230.18500.18500.18500.18500.185080,000
27 Dec 20230.17500.17500.17500.17500.1750-
26 Dec 20230.17000.18250.17000.17500.1750123,394
21 Dec 20230.18000.18000.17500.17500.175064,343
20 Dec 20230.18000.18000.18000.18000.180058,650
19 Dec 20230.17500.18500.17500.18000.180077,142
18 Dec 20230.17000.17000.17000.17000.1700-
17 Dec 20230.17000.17000.17000.17000.170017,789
14 Dec 20230.17000.17000.17000.17000.17004,000
13 Dec 20230.17000.17000.17000.17000.1700-
12 Dec 20230.17000.17000.17000.17000.1700100,000
11 Dec 20230.17500.17500.17000.17000.1700190,000
10 Dec 20230.17500.17500.17500.17500.17505,657
07 Dec 20230.17000.17000.17000.17000.1700500
06 Dec 20230.17000.17000.17000.17000.1700-
05 Dec 20230.17500.17500.17000.17000.1700217,777
04 Dec 20230.17500.17500.17500.17500.175015,756
03 Dec 20230.18000.18000.17000.17500.1750355,701
30 Nov 20230.17000.17500.17000.17500.17506,415
29 Nov 20230.18500.18500.17500.17500.175045,731
28 Nov 20230.18000.18000.17500.18000.180060,627
27 Nov 20230.18000.18000.17500.17500.175056,297
26 Nov 20230.17500.17500.17500.17500.175011,660
23 Nov 20230.17000.17000.17000.17000.170012,470
22 Nov 20230.17000.17000.17000.17000.170055,000
21 Nov 20230.18500.18500.18500.18500.18502,184
20 Nov 20230.16500.16500.16500.16500.16501,756
19 Nov 20230.17000.17000.17000.17000.1700102,384
16 Nov 20230.17500.17500.17500.17500.1750-
15 Nov 20230.17500.18000.17500.17500.1750104,925
14 Nov 20230.18500.18500.17000.17000.1700156,173
13 Nov 20230.18000.18000.17500.17500.175027,000
12 Nov 20230.17500.18500.17500.18500.1850102,820
09 Nov 20230.16500.17500.16500.17500.175020,131
08 Nov 20230.16500.16500.16500.16500.165012,000
07 Nov 20230.18500.18500.17000.17000.1700128,681
06 Nov 20230.18000.18000.17000.17000.170076,169
05 Nov 20230.18000.18000.18000.18000.18001,790
02 Nov 20230.18500.18500.18000.18000.180063,006
01 Nov 20230.18000.18500.18000.18000.18004,643
31 Oct 20230.18000.18000.18000.18000.1800273
30 Oct 20230.16500.18000.16500.18000.1800158,611
29 Oct 20230.16000.16500.16000.16500.165022,594
26 Oct 20230.15500.15500.15000.15000.1500130,000
25 Oct 20230.16500.16500.16500.16500.165060,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...