Australia markets closed

FBR Limited (FBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0500+0.0010 (+2.04%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20210.05100.05100.04900.05000.05001,830,073
08 Apr 20210.05000.05000.04800.04900.0490797,894
07 Apr 20210.04900.04900.04900.04900.0490-
06 Apr 20210.05200.05200.04800.04900.04905,370,309
01 Apr 20210.05300.05300.05100.05100.0510893,642
31 Mar 20210.05300.05300.05200.05200.0520677,751
30 Mar 20210.05400.05400.05100.05100.05102,437,672
29 Mar 20210.05500.05500.05300.05300.05301,197,743
26 Mar 20210.05500.05500.05200.05500.05502,622,219
25 Mar 20210.05400.05600.05300.05300.05301,162,721
24 Mar 20210.05500.05550.05300.05400.05405,782,328
23 Mar 20210.05500.05900.05400.05500.05507,549,905
22 Mar 20210.05300.05400.05300.05400.05401,978,468
19 Mar 20210.05300.05400.05200.05400.05405,237,285
18 Mar 20210.05200.05600.05100.05600.05607,657,651
17 Mar 20210.05200.05200.05100.05200.05201,775,733
16 Mar 20210.05100.05200.05100.05200.05201,202,944
15 Mar 20210.05100.05200.05000.05000.05001,177,095
12 Mar 20210.05100.05200.05100.05100.05101,593,920
11 Mar 20210.05300.05300.05000.05000.05003,121,829
10 Mar 20210.05000.05300.05000.05300.05303,998,595
09 Mar 20210.04900.05100.04900.05000.05001,653,916
08 Mar 20210.05200.05200.04900.04900.0490957,038
05 Mar 20210.04900.05100.04700.05100.05103,506,123
04 Mar 20210.04800.05000.04800.04900.04901,714,385
03 Mar 20210.05000.05000.04800.04900.04901,256,490
02 Mar 20210.05200.05200.04900.05000.05003,777,520
01 Mar 20210.05100.05200.05000.05000.05002,974,179
26 Feb 20210.05200.05200.04700.05000.050010,603,875
25 Feb 20210.05400.05400.05200.05350.05352,446,891
24 Feb 20210.05400.05400.05300.05300.05301,365,046
23 Feb 20210.05500.05600.05200.05400.05404,841,002
22 Feb 20210.05200.05600.05200.05500.055012,734,538
19 Feb 20210.05200.05200.05000.05100.05106,588,655
18 Feb 20210.05200.05300.05100.05100.05103,497,793
17 Feb 20210.05100.05300.05000.05200.05207,790,405
16 Feb 20210.05000.05200.04900.05100.05105,968,987
15 Feb 20210.05100.05100.04800.05000.05003,832,921
12 Feb 20210.05100.05100.04900.04900.04901,470,430
11 Feb 20210.05000.05100.04800.05100.05103,778,031
10 Feb 20210.05000.05100.04700.04800.04804,868,901
09 Feb 20210.04900.05100.04900.04900.0490694,974
08 Feb 20210.05000.05000.04900.05000.05002,938,109
05 Feb 20210.05100.05100.04900.05000.05001,329,742
04 Feb 20210.05200.05200.04900.05000.05001,543,216
03 Feb 20210.05200.05200.05000.05000.05001,328,268
02 Feb 20210.05200.05200.05000.05000.05002,377,672
01 Feb 20210.05200.05200.05000.05000.05005,159,996
29 Jan 20210.05400.05400.05200.05200.05201,243,371
28 Jan 20210.05400.05400.05100.05200.05203,344,268
27 Jan 20210.05400.05500.05300.05350.05354,136,472
25 Jan 20210.05200.05300.05000.05300.05303,872,944
22 Jan 20210.05300.05300.05000.05000.05002,483,872
21 Jan 20210.05200.05300.05000.05100.05102,817,368
20 Jan 20210.05300.05300.05000.05000.05006,106,497
19 Jan 20210.04800.05300.04700.05100.05106,518,699
18 Jan 20210.05100.05200.04800.04800.04804,048,436
15 Jan 20210.05200.05400.05000.05200.052012,635,395
14 Jan 20210.04700.05200.04700.04800.048010,847,638
13 Jan 20210.04700.04700.04500.04600.04602,192,302
12 Jan 20210.04500.04700.04500.04700.04703,571,969
11 Jan 20210.04500.04600.04400.04500.04502,439,705
08 Jan 20210.04400.04500.04300.04500.04504,655,638
07 Jan 20210.04400.04500.04300.04300.04301,672,955
06 Jan 20210.04400.04500.04300.04400.04404,282,763
05 Jan 20210.04400.04400.04200.04400.04402,501,667
04 Jan 20210.04500.04600.04400.04400.04402,470,928
31 Dec 20200.04600.04600.04400.04500.0450630,726
30 Dec 20200.04400.04600.04400.04600.04603,337,675
29 Dec 20200.04400.04400.04300.04400.04403,429,267
24 Dec 20200.04300.04400.04200.04200.04203,113,162
23 Dec 20200.04400.04400.04200.04300.04304,036,950
22 Dec 20200.04300.04400.04200.04200.04201,635,697
21 Dec 20200.04400.04400.04100.04200.04203,691,647
18 Dec 20200.04300.04600.04100.04300.04306,903,946
17 Dec 20200.04500.04500.04200.04300.04303,249,845
16 Dec 20200.04600.04600.04400.04400.04401,320,372
15 Dec 20200.04700.04700.04500.04500.04504,411,234
14 Dec 20200.04900.04900.04700.04700.04701,963,831
11 Dec 20200.04900.04900.04700.04800.04801,859,446
10 Dec 20200.04700.05000.04700.04800.04801,921,118
09 Dec 20200.04800.04900.04700.04700.04701,930,622
08 Dec 20200.04800.04850.04700.04800.0480856,656
07 Dec 20200.05000.05000.04700.04800.04803,155,161
04 Dec 20200.04900.04900.04700.04800.04802,033,041
03 Dec 20200.05300.05300.04800.04900.04905,707,232
02 Dec 20200.04600.05200.04600.05200.05207,114,330
01 Dec 20200.04500.04600.04400.04600.04601,282,499
30 Nov 20200.04500.04600.04400.04400.04403,650,580
27 Nov 20200.04500.04600.04400.04500.04501,293,040
26 Nov 20200.04400.04600.04400.04600.04602,548,277
25 Nov 20200.04700.04700.04300.04500.04503,622,399
24 Nov 20200.04600.04700.04400.04500.04502,397,557
23 Nov 20200.04600.04700.04400.04500.04503,785,270
20 Nov 20200.04600.04700.04500.04600.04602,114,814
19 Nov 20200.04700.04900.04600.04600.04604,479,709
18 Nov 20200.04800.05000.04600.04600.04604,107,101
17 Nov 20200.05000.05100.04900.04900.04901,321,281
16 Nov 20200.05000.05100.05000.05000.0500339,907
13 Nov 20200.05000.05000.04900.05000.05001,649,019
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...