Australia markets close in 5 hours 56 minutes

FBR Limited (FBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0440-0.0010 (-2.22%)
As of 04:10PM AEDT. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.04500.04500.04300.04400.04403,494,457
11 Oct 20240.04500.04500.04300.04400.04403,494,457
10 Oct 20240.04600.04700.04200.04500.045011,857,577
09 Oct 20240.04800.04800.04500.04500.04502,515,527
08 Oct 20240.04800.04800.04600.04700.04702,877,861
07 Oct 20240.04600.04800.04500.04800.04802,209,456
04 Oct 20240.04600.04900.04500.04600.04608,299,327
03 Oct 20240.04700.04700.04400.04500.045010,402,654
02 Oct 20240.04700.04900.04700.04700.04705,118,990
01 Oct 20240.05000.05100.04700.04900.04907,767,389
30 Sept 20240.05100.05200.04900.05000.05003,905,525
27 Sept 20240.05300.05400.05000.05000.050014,760,530
26 Sept 20240.05100.05300.05100.05200.05205,029,176
25 Sept 20240.05200.05300.05100.05200.05207,905,643
24 Sept 20240.05400.05450.05100.05100.051013,912,188
23 Sept 20240.05000.05600.05000.05300.053019,266,147
20 Sept 20240.04900.05000.04800.05000.05005,555,517
19 Sept 20240.04900.05000.04700.04700.04706,502,142
18 Sept 20240.04500.05100.04400.04900.049014,524,822
17 Sept 20240.04300.04500.04200.04500.04503,404,056
16 Sept 20240.04400.04400.04200.04300.04305,028,928
13 Sept 20240.04400.04500.04300.04400.04408,191,792
12 Sept 20240.04300.04400.04200.04300.04304,552,955
11 Sept 20240.04200.04300.04000.04300.04309,064,357
10 Sept 20240.04100.04300.04000.04000.040014,015,476
09 Sept 20240.03800.03900.03800.03800.03804,137,671
06 Sept 20240.04000.04000.03800.03800.0380849,768
05 Sept 20240.03900.04000.03900.04000.0400482,286
04 Sept 20240.03900.04000.03700.04000.04002,879,246
03 Sept 20240.04100.04100.03800.03900.03903,303,560
02 Sept 20240.04000.04100.04000.04100.041010,180,062
30 Aug 20240.03700.04000.03700.03900.03904,913,938
29 Aug 20240.03900.03900.03700.03700.03703,889,950
28 Aug 20240.03500.03800.03400.03800.038013,249,169
27 Aug 20240.03600.03700.03400.03400.034010,287,433
26 Aug 20240.03800.03800.03500.03500.03507,415,944
23 Aug 20240.03700.03800.03500.03800.038013,498,977
22 Aug 20240.03900.03900.03700.03800.03805,089,082
21 Aug 20240.03900.03900.03800.03800.03806,513,761
20 Aug 20240.03900.04150.03900.04000.04008,629,981
19 Aug 20240.03900.04000.03800.03800.038011,763,375
16 Aug 20240.03800.04000.03800.03900.039010,500,617
15 Aug 20240.03900.04000.03700.03700.03707,639,248
14 Aug 20240.04200.04500.03800.03900.039026,257,151
13 Aug 20240.03800.04000.03700.03700.03707,320,315
12 Aug 20240.03600.03800.03600.03800.03809,634,641
09 Aug 20240.03600.03600.03400.03500.035012,530,521
08 Aug 20240.03700.03700.03400.03400.034013,063,441
07 Aug 20240.04100.04100.03500.03700.037018,351,652
06 Aug 20240.03900.04300.03850.03900.039019,550,177
05 Aug 20240.04400.04400.03800.03900.039038,493,206
02 Aug 20240.04800.04800.04800.04800.0480-
01 Aug 20240.04800.04800.04800.04800.0480-
31 July 20240.05200.05300.04700.04800.048012,673,549
30 July 20240.04700.05100.04600.05100.05107,984,199
29 July 20240.04700.04800.04500.04600.04607,022,133
26 July 20240.04500.04600.04300.04600.04605,099,049
25 July 20240.04800.05000.04400.04400.044014,352,586
24 July 20240.04200.04900.04100.04600.046011,902,557
23 July 20240.04300.04400.03900.04000.040019,630,072
22 July 20240.04400.04600.04200.04200.042011,242,507
19 July 20240.04900.04900.04200.04500.045017,011,859
18 July 20240.05000.05200.04700.04700.047015,192,116
17 July 20240.04900.05500.04900.04900.049064,549,228
16 July 20240.05800.05900.04700.04700.047025,770,343
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...