Australia markets closed

FBR Limited (FBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0260+0.0010 (+4.00%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.02600.02600.02500.02600.0260448,777
24 Apr 20240.02600.02700.02500.02500.0250951,304
23 Apr 20240.02600.02600.02500.02500.02503,047,433
22 Apr 20240.02600.02700.02500.02600.02601,026,808
19 Apr 20240.02700.02700.02500.02500.02503,356,650
18 Apr 20240.02700.02700.02600.02700.0270479,476
17 Apr 20240.02700.02800.02600.02600.02603,271,891
16 Apr 20240.02800.02800.02600.02700.02701,114,718
15 Apr 20240.02700.02800.02650.02800.02802,222,039
12 Apr 20240.02700.02800.02700.02700.027010,233,281
11 Apr 20240.02600.02700.02600.02600.0260793,751
10 Apr 20240.02700.02700.02600.02600.02602,303,805
09 Apr 20240.02700.02700.02600.02700.0270937,134
08 Apr 20240.02700.02700.02550.02700.02704,161,137
05 Apr 20240.02600.02700.02550.02600.02603,313,568
04 Apr 20240.02700.02700.02300.02500.02507,771,319
03 Apr 20240.02500.02700.02500.02700.02702,140,573
02 Apr 20240.02300.02600.02300.02600.02605,678,436
28 Mar 20240.02300.02400.02300.02400.0240382,371
27 Mar 20240.02400.02400.02300.02300.02303,617,803
26 Mar 20240.02300.02400.02300.02400.02401,767,907
25 Mar 20240.02300.02400.02300.02400.02404,502,066
22 Mar 20240.02300.02300.02300.02300.02305,902,852
21 Mar 20240.02300.02300.02200.02200.02202,808,098
20 Mar 20240.02300.02300.02250.02250.0225462,879
19 Mar 20240.02300.02300.02200.02300.02302,135,458
18 Mar 20240.02300.02300.02200.02200.0220949,426
15 Mar 20240.02200.02300.02100.02300.02302,706,067
14 Mar 20240.02300.02400.02100.02100.02103,663,230
13 Mar 20240.02300.02300.02300.02300.02302,377,368
12 Mar 20240.02200.02200.02100.02200.02202,649,994
11 Mar 20240.02300.02300.02100.02200.02206,268,906
08 Mar 20240.02300.02350.02100.02200.02208,838,991
07 Mar 20240.02300.02400.02250.02300.02302,168,561
06 Mar 20240.02400.02400.02300.02300.02301,753,468
05 Mar 20240.02400.02500.02300.02300.02302,124,581
04 Mar 20240.02300.02400.02200.02400.02407,070,996
01 Mar 20240.02400.02400.02200.02300.02305,518,449
29 Feb 20240.02400.02400.02300.02350.02352,225,310
28 Feb 20240.02400.02400.02300.02300.02301,267,538
27 Feb 20240.02400.02500.02300.02300.02301,603,812
26 Feb 20240.02500.02500.02400.02500.02502,046,616
23 Feb 20240.02700.02700.02400.02400.02402,559,563
22 Feb 20240.02200.02700.02200.02700.027011,417,948
21 Feb 20240.02100.02200.02100.02200.02207,788,906
20 Feb 20240.02100.02100.02000.02000.02002,677,441
19 Feb 20240.02100.02200.02000.02000.02006,190,591
16 Feb 20240.02100.02200.02100.02100.02101,690,684
15 Feb 20240.02100.02150.02050.02100.021015,819,596
14 Feb 20240.02100.02100.02000.02100.02101,741,100
13 Feb 20240.02000.02100.02000.02100.02107,484,683
12 Feb 20240.02000.02000.01900.01950.01951,224,298
09 Feb 20240.02000.02000.01900.01900.01902,144,222
08 Feb 20240.02100.02100.01900.02000.020013,442,733
07 Feb 20240.02100.02100.02000.02050.02052,319,313
06 Feb 20240.02200.02200.02000.02000.020017,620,129
05 Feb 20240.02200.02200.02100.02150.02151,207,277
02 Feb 20240.02200.02200.02100.02100.02102,238,776
01 Feb 20240.02200.02200.02100.02100.021011,107,606
31 Jan 20240.02200.02200.02100.02200.022010,034,588
30 Jan 20240.02300.02300.02000.02100.021010,869,589
29 Jan 20240.02600.02600.01900.02200.022037,506,222
25 Jan 20240.02600.02650.02500.02600.02607,089,154
24 Jan 20240.02700.02750.02600.02700.02707,762,778
23 Jan 20240.03000.03000.02700.02700.02706,936,950
22 Jan 20240.03600.03600.02800.02900.029028,122,306
19 Jan 20240.02700.02700.02700.02700.0270-
18 Jan 20240.02700.02700.02700.02700.0270-
17 Jan 20240.02800.02800.02600.02700.02701,836,322
16 Jan 20240.02800.02800.02700.02800.0280540,667
15 Jan 20240.02900.03000.02900.03000.0300234,426
12 Jan 20240.02900.02900.02800.02900.0290383,547
11 Jan 20240.02850.03000.02850.03000.0300689,188
10 Jan 20240.02900.03000.02800.02900.02901,881,303
09 Jan 20240.02900.02950.02850.02850.0285430,763
08 Jan 20240.02800.02900.02700.02850.0285584,423
05 Jan 20240.02900.02900.02800.02900.0290222,647
04 Jan 20240.03000.03100.02700.02800.02802,637,416
03 Jan 20240.03000.03000.02900.02900.02903,030,252
02 Jan 20240.02800.03000.02800.03000.03001,503,901
29 Dec 20230.02500.02900.02500.02700.02704,216,127
28 Dec 20230.02800.03100.02500.02500.02508,878,539
27 Dec 20230.02500.02800.02500.02800.02801,957,468
22 Dec 20230.02400.02600.02400.02600.02604,194,192
21 Dec 20230.02300.02400.02300.02400.02401,438,770
20 Dec 20230.02300.02400.02250.02300.0230527,970
19 Dec 20230.02400.02500.02200.02200.02201,972,949
18 Dec 20230.02300.02400.02300.02400.02402,099,814
15 Dec 20230.02300.02500.02200.02200.02209,151,000
14 Dec 20230.02100.02300.02100.02100.02104,118,760
13 Dec 20230.02000.02100.02000.02100.02102,338,611
12 Dec 20230.02000.02050.02000.02000.02001,438,175
11 Dec 20230.02000.02050.02000.02050.0205189,770
08 Dec 20230.02000.02100.02000.02000.02001,721,216
07 Dec 20230.02100.02100.02000.02100.02102,433,488
06 Dec 20230.02100.02100.02000.02100.0210909,801
05 Dec 20230.02000.02100.01950.02100.02103,547,739
04 Dec 20230.02000.02000.02000.02000.02003,914,295
01 Dec 20230.02200.02200.02000.02000.02009,177,894
30 Nov 20230.02300.02400.02200.02200.02206,728,219
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...