Australia markets closed

FBR Limited (FBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0240-0.0030 (-11.11%)
At close: 04:10PM AEDT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.02700.02700.02400.02400.02402,559,563
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
29 Nov 20230.02000.02400.02000.02400.024014,177,296
28 Nov 20230.01900.01900.01800.01900.01902,577,479
27 Nov 20230.02000.02000.01800.01900.01901,375,546
24 Nov 20230.01800.02000.01800.02000.02001,536,418
23 Nov 20230.02000.02000.01800.01900.01901,951,739
22 Nov 20230.01900.02000.01900.02000.02001,210,573
21 Nov 20230.01950.02000.01800.01800.01801,861,024
20 Nov 20230.02000.02000.01900.01900.01901,087,131
17 Nov 20230.01900.02000.01800.01950.01952,963,689
16 Nov 20230.02100.02200.01900.01900.01907,946,288
15 Nov 20230.02100.02200.02000.02100.02102,977,985
14 Nov 20230.02000.02100.01900.02100.02102,778,739
13 Nov 20230.02000.02000.01900.02000.02002,895,282
10 Nov 20230.01800.01900.01800.01900.01902,418,957
09 Nov 20230.01900.02000.01800.01900.01906,037,365
08 Nov 20230.02000.02100.01900.01900.01905,961,758
07 Nov 20230.02200.02200.01800.01900.019019,675,004
06 Nov 20230.02100.02400.02100.02100.02106,099,227
03 Nov 20230.02300.02500.01850.02100.021022,154,301
02 Nov 20230.02300.02300.02200.02300.0230745,703
01 Nov 20230.02200.02300.02100.02300.02303,198,374
31 Oct 20230.02300.02300.02100.02200.02207,392,325
30 Oct 20230.02400.02500.02300.02400.02401,801,424
27 Oct 20230.02500.02500.02400.02400.0240165,452
26 Oct 20230.02400.02400.02400.02400.0240624,529
25 Oct 20230.02400.02600.02300.02500.02502,291,655
24 Oct 20230.02400.02400.02300.02400.0240220,034
23 Oct 20230.02400.02400.02300.02400.02401,150,286
20 Oct 20230.02500.02600.02300.02400.02401,805,472
19 Oct 20230.02600.02600.02400.02400.02401,315,778
18 Oct 20230.02600.02700.02500.02500.02501,127,538
17 Oct 20230.02400.02600.02400.02600.02602,381,461
16 Oct 20230.02500.02500.02400.02500.02503,022,834
13 Oct 20230.02600.02600.02400.02500.02505,985,618
12 Oct 20230.02700.02700.02500.02500.02504,718,962
11 Oct 20230.02800.03000.02700.02700.02703,807,290
10 Oct 20230.02900.02900.02700.02800.02801,801,602
09 Oct 20230.03200.03200.02700.02800.02806,888,549
06 Oct 20230.03200.03200.03200.03200.0320-
05 Oct 20230.03200.03200.03200.03200.0320-
04 Oct 20230.03200.03200.03100.03200.03201,731,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...