Australia markets open in 5 hours 54 minutes

Future Battery Minerals Limited (FBM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0550+0.0040 (+7.84%)
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.05000.05500.04800.05500.0550821,730
01 May 20240.05000.05100.05000.05100.051042,972
30 Apr 20240.05100.05200.05000.05000.05001,108,987
29 Apr 20240.05300.05300.05200.05200.052034,867
26 Apr 20240.05300.05300.05000.05100.0510914,782
24 Apr 20240.05200.05300.05000.05300.0530375,364
23 Apr 20240.05300.05400.05200.05200.0520415,397
22 Apr 20240.05100.05100.05000.05100.0510151,379
19 Apr 20240.05100.05200.05100.05100.0510727,853
18 Apr 20240.05500.05500.05300.05300.0530425,887
17 Apr 20240.05600.05700.05300.05400.05402,789,550
16 Apr 20240.05700.05700.05500.05500.0550765,754
15 Apr 20240.05400.05800.05400.05600.05603,183,154
12 Apr 20240.05200.05400.05200.05400.0540293,162
11 Apr 20240.05300.05400.05200.05400.0540426,116
10 Apr 20240.05400.05400.05200.05300.0530101,734
09 Apr 20240.05500.05500.05400.05400.05405,412,391
08 Apr 20240.05600.05700.05400.05400.05401,612,977
05 Apr 20240.05500.05800.05500.05700.05701,243,306
04 Apr 20240.05700.05900.05600.05900.0590465,357
03 Apr 20240.05800.05800.05500.05600.0560736,758
02 Apr 20240.06100.06100.05700.05700.05701,173,221
28 Mar 20240.05900.06100.05800.06100.06101,125,376
27 Mar 20240.05900.06000.05900.06000.0600228,749
26 Mar 20240.05600.05600.05600.05600.0560-
25 Mar 20240.05600.05600.05600.05600.0560-
22 Mar 20240.06000.06000.05600.05600.0560121,052
21 Mar 20240.06100.06200.06100.06200.062014,075
20 Mar 20240.06000.06100.05800.06100.0610765,238
19 Mar 20240.06100.06200.06000.06200.062054,725
18 Mar 20240.06000.06000.05950.06000.0600257,573
15 Mar 20240.06300.06400.06000.06000.0600660,362
14 Mar 20240.06000.06000.06000.06000.060086,457
13 Mar 20240.06200.06400.06000.06000.0600646,068
12 Mar 20240.06500.06500.06200.06200.0620197,511
11 Mar 20240.06900.06900.06100.06500.06501,210,822
08 Mar 20240.06700.06700.06700.06700.0670134,030
07 Mar 20240.06000.06800.05500.06700.0670568,588
06 Mar 20240.05200.05500.05200.05500.055049,608
05 Mar 20240.05800.05800.05200.05200.05205,957
04 Mar 20240.06000.06000.06000.06000.0600433,060
01 Mar 20240.05800.06200.05800.06000.0600868,093
29 Feb 20240.05800.05800.05700.05700.057015,621
28 Feb 20240.05500.05800.05200.05700.05701,878,318
27 Feb 20240.05500.05500.05150.05200.05201,047,529
26 Feb 20240.05700.05700.05200.05400.0540184,713
23 Feb 20240.05900.05900.05600.05600.0560353,789
22 Feb 20240.05900.05900.05900.05900.059097,649
21 Feb 20240.05900.05900.05600.05900.05901,137,132
20 Feb 20240.06100.06100.05900.06100.0610295,010
19 Feb 20240.06100.06400.06000.06000.06003,733,510
16 Feb 20240.05800.06200.05800.06000.06002,234,700
15 Feb 20240.05900.06000.05500.05500.0550131,596
14 Feb 20240.05400.06000.05400.06000.06001,001,349
13 Feb 20240.05400.05400.05100.05400.0540472,196
12 Feb 20240.05500.05500.05500.05500.05506,800
09 Feb 20240.05600.05600.05200.05500.0550516,270
08 Feb 20240.05600.05700.05600.05700.0570132,592
07 Feb 20240.05300.05500.05300.05400.0540877,363
06 Feb 20240.05200.05300.05100.05200.052058,981
05 Feb 20240.05200.05300.04800.05200.05201,150,448
02 Feb 20240.05000.05100.04800.05100.0510512,430
01 Feb 20240.05100.05600.05000.05000.050082,322
31 Jan 20240.04600.05200.04600.05200.0520147,531
30 Jan 20240.05700.05700.04500.04500.04501,787,282
29 Jan 20240.05700.05700.05500.05700.0570506,936
25 Jan 20240.05900.05900.05600.05700.0570331,864
24 Jan 20240.06200.06200.06000.06000.0600507,358
23 Jan 20240.06500.06500.05900.06100.0610563,073
22 Jan 20240.06200.06900.06200.06500.06501,027,078
19 Jan 20240.06400.06400.06200.06200.062095,334
18 Jan 20240.06900.06900.06500.06500.0650121,611
17 Jan 20240.06000.07000.06000.07000.0700387,128
16 Jan 20240.07000.07000.05900.05900.0590475,466
15 Jan 20240.06700.06700.06600.06700.0670426,661
12 Jan 20240.06800.06800.06700.06700.0670179,725
11 Jan 20240.06900.06900.06800.06800.0680552,920
10 Jan 20240.07000.07300.06800.07300.0730162,164
09 Jan 20240.06700.07000.06700.06800.0680314,557
08 Jan 20240.07300.07300.06700.06700.0670866,092
05 Jan 20240.07500.07500.07500.07500.07507
04 Jan 20240.07300.07300.07100.07200.0720147,449
03 Jan 20240.07200.07300.07200.07300.0730151,396
02 Jan 20240.07300.07300.07100.07100.0710846,263
29 Dec 20230.07200.07300.07200.07300.073018,716
28 Dec 20230.07200.07400.07200.07200.0720165,514
27 Dec 20230.07200.07200.07200.07200.072014,099
22 Dec 20230.06900.07200.06700.07200.0720449,271
21 Dec 20230.07100.07100.06800.06900.0690255,058
20 Dec 20230.07100.07100.06900.06900.0690117,168
19 Dec 20230.06500.07200.06500.06900.0690333,937
18 Dec 20230.07200.07200.06100.06800.0680453,450
15 Dec 20230.07200.07200.06800.06800.06801,076,659
14 Dec 20230.07200.07200.07100.07100.0710474,942
13 Dec 20230.07100.07200.07100.07200.0720174,931
12 Dec 20230.07300.07300.07100.07100.071047,887
11 Dec 20230.07400.07400.07000.07200.0720158,965
08 Dec 20230.07100.07400.07000.07400.0740645,697
07 Dec 20230.07200.07200.07000.07000.07001,275,610
06 Dec 20230.07200.07400.07200.07400.0740167,496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...