Australia markets open in 1 hour 14 minutes

FBR Limited (FBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0490+0.0020 (+4.26%)
At close: 04:10PM AEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20240.04900.05500.04900.04900.049064,549,228
16 July 2024------
15 July 20240.05400.06200.05300.05800.058031,765,920
12 July 20240.05300.05600.05100.05300.053017,419,122
11 July 20240.05500.05800.04800.05300.053029,831,227
10 July 20240.05100.05800.05000.05400.054049,271,534
09 July 20240.04300.04850.03950.04700.047029,353,073
08 July 20240.03500.04400.03500.04100.041044,362,202
05 July 20240.03100.03400.03000.03200.032013,900,077
04 July 20240.02700.03000.02700.03000.030014,481,996
03 July 20240.02600.02800.02500.02700.02707,901,401
02 July 20240.02500.02600.02400.02500.02504,248,893
01 July 20240.02500.02500.02400.02400.02402,209,243
28 June 20240.02500.02500.02300.02400.02404,575,962
27 June 20240.02400.02500.02400.02400.02401,246,015
26 June 20240.02400.02500.02300.02500.02502,822,990
25 June 20240.02400.02400.02300.02400.02403,756,345
24 June 20240.02300.02400.02300.02400.02404,835,707
21 June 20240.02400.02400.02350.02400.02402,014,520
20 June 20240.02400.02400.02300.02300.02304,202,316
19 June 20240.02500.02500.02400.02500.02502,424,640
18 June 20240.02500.02500.02300.02500.02503,237,837
17 June 20240.02400.02500.02400.02500.02504,350,303
14 June 20240.02400.02500.02350.02500.02503,855,579
13 June 20240.02400.02500.02300.02300.02302,885,358
12 June 20240.02500.02500.02400.02400.02405,749,703
11 June 20240.02500.02500.02450.02500.0250685,612
07 June 20240.02500.02500.02400.02500.0250404,619
06 June 20240.02500.02500.02400.02500.02502,198,113
05 June 20240.02400.02500.02400.02400.02401,698,201
04 June 20240.02400.02600.02400.02400.02405,210,590
03 June 20240.02500.02500.02400.02500.02501,447,498
31 May 20240.02500.02600.02400.02400.02401,530,921
30 May 20240.02600.02600.02500.02600.0260306,661
29 May 20240.02600.02600.02600.02600.0260130,983
28 May 20240.02500.02600.02450.02600.02601,222,954
27 May 20240.02600.02600.02400.02400.0240419,284
24 May 20240.02500.02600.02500.02600.0260434,904
23 May 20240.02500.02600.02400.02400.0240902,652
22 May 20240.02500.02600.02400.02600.02601,636,232
21 May 20240.02600.02600.02400.02400.02403,383,617
20 May 20240.02500.02600.02400.02400.02403,372,196
17 May 20240.02400.02600.02400.02500.02503,316,745
16 May 20240.02500.02500.02300.02300.0230216,198
15 May 20240.02500.02500.02300.02400.0240425,130
14 May 20240.02300.02500.02300.02300.02302,502,907
13 May 20240.02300.02300.02200.02300.02302,579,121
10 May 20240.02400.02400.02300.02300.02301,112,219
09 May 20240.02500.02500.02300.02400.02401,572,034
08 May 20240.02200.02500.02200.02500.02501,595,447
07 May 20240.02400.02400.02200.02200.022011,570,012
06 May 20240.02500.02500.02400.02400.0240902,761
03 May 20240.02500.02600.02500.02500.0250755,446
02 May 20240.02600.02600.02500.02500.0250817,417
01 May 20240.02600.02600.02500.02550.0255676,408
30 Apr 20240.02500.02600.02500.02600.0260436,903
29 Apr 20240.02600.02600.02500.02600.0260624,334
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...