Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

FBR Limited (FBR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0320

+0.0010

(+3.23%)

At close: 04:10PM AEDT

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	0.0320	0.0320	0.0310	0.0320	0.0320	1,731,325
03 Oct 2023	0.0280	0.0330	0.0270	0.0310	0.0310	5,246,923
02 Oct 2023	0.0270	0.0280	0.0270	0.0275	0.0275	161,965
29 Sept 2023	0.0290	0.0290	0.0270	0.0270	0.0270	1,574,131
28 Sept 2023	0.0300	0.0300	0.0290	0.0290	0.0290	818,689
27 Sept 2023	0.0330	0.0330	0.0280	0.0290	0.0290	3,115,201
26 Sept 2023	0.0280	0.0330	0.0280	0.0320	0.0320	8,015,521
25 Sept 2023	0.0270	0.0280	0.0260	0.0270	0.0270	2,528,839
22 Sept 2023	0.0260	0.0270	0.0250	0.0260	0.0260	1,746,809
21 Sept 2023	0.0240	0.0260	0.0230	0.0260	0.0260	1,966,066
20 Sept 2023	0.0230	0.0240	0.0220	0.0240	0.0240	1,026,306
19 Sept 2023	0.0250	0.0250	0.0220	0.0230	0.0230	344,073
18 Sept 2023	0.0260	0.0260	0.0230	0.0250	0.0250	1,470,790
15 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	388,615
14 Sept 2023	0.0240	0.0260	0.0230	0.0250	0.0250	4,010,472
13 Sept 2023	0.0240	0.0240	0.0230	0.0240	0.0240	487,223
12 Sept 2023	0.0220	0.0230	0.0220	0.0230	0.0230	1,716,307
11 Sept 2023	0.0215	0.0220	0.0210	0.0220	0.0220	637,419
08 Sept 2023	0.0210	0.0220	0.0210	0.0220	0.0220	1,881,079
07 Sept 2023	0.0220	0.0220	0.0210	0.0220	0.0220	2,596,589
06 Sept 2023	0.0210	0.0220	0.0210	0.0210	0.0210	341,044
05 Sept 2023	0.0210	0.0215	0.0210	0.0210	0.0210	1,354,293
04 Sept 2023	0.0210	0.0210	0.0200	0.0210	0.0210	2,109,950
01 Sept 2023	0.0210	0.0220	0.0210	0.0220	0.0220	1,028,947
31 Aug 2023	0.0210	0.0220	0.0210	0.0220	0.0220	189,747
30 Aug 2023	0.0210	0.0220	0.0210	0.0210	0.0210	1,237,064
29 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	489,351
28 Aug 2023	0.0220	0.0220	0.0210	0.0210	0.0210	403,544
25 Aug 2023	0.0220	0.0220	0.0210	0.0220	0.0220	2,287,249
24 Aug 2023	0.0220	0.0220	0.0210	0.0220	0.0220	451,231
23 Aug 2023	0.0220	0.0230	0.0210	0.0220	0.0220	1,561,228
22 Aug 2023	0.0210	0.0220	0.0210	0.0220	0.0220	382,349
21 Aug 2023	0.0230	0.0230	0.0210	0.0210	0.0210	2,825,191
18 Aug 2023	0.0220	0.0230	0.0210	0.0220	0.0220	999,780
17 Aug 2023	0.0220	0.0230	0.0220	0.0230	0.0230	558,745
16 Aug 2023	0.0230	0.0230	0.0210	0.0210	0.0210	307,530
15 Aug 2023	0.0230	0.0230	0.0210	0.0230	0.0230	480,210
14 Aug 2023	0.0230	0.0230	0.0220	0.0230	0.0230	837,945
11 Aug 2023	0.0220	0.0220	0.0210	0.0220	0.0220	1,040,015
10 Aug 2023	0.0220	0.0230	0.0210	0.0230	0.0230	1,358,699
09 Aug 2023	0.0210	0.0220	0.0210	0.0210	0.0210	461,013
08 Aug 2023	0.0210	0.0220	0.0200	0.0200	0.0200	1,987,451
07 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	640,090
04 Aug 2023	0.0200	0.0225	0.0200	0.0220	0.0220	2,371,359
03 Aug 2023	0.0200	0.0200	0.0190	0.0190	0.0190	549,634
02 Aug 2023	0.0210	0.0210	0.0180	0.0190	0.0190	2,316,648
01 Aug 2023	0.0200	0.0210	0.0200	0.0210	0.0210	2,016,677
31 July 2023	0.0200	0.0200	0.0190	0.0200	0.0200	1,397,331
28 July 2023	0.0200	0.0200	0.0190	0.0200	0.0200	3,945,479
27 July 2023	0.0180	0.0190	0.0180	0.0180	0.0180	2,667,085
26 July 2023	0.0190	0.0200	0.0180	0.0180	0.0180	7,676,788
25 July 2023	0.0220	0.0220	0.0180	0.0180	0.0180	14,587,835
24 July 2023	0.0220	0.0220	0.0210	0.0220	0.0220	2,732,352
21 July 2023	0.0210	0.0220	0.0210	0.0210	0.0210	2,928,211
20 July 2023	0.0210	0.0210	0.0200	0.0200	0.0200	3,674,296
19 July 2023	0.0210	0.0225	0.0190	0.0200	0.0200	14,565,883
18 July 2023	0.0240	0.0240	0.0200	0.0200	0.0200	14,025,051
17 July 2023	0.0250	0.0255	0.0230	0.0230	0.0230	4,216,199
14 July 2023	0.0260	0.0260	0.0250	0.0250	0.0250	485,363
13 July 2023	0.0260	0.0260	0.0250	0.0260	0.0260	1,218,313
12 July 2023	0.0250	0.0260	0.0250	0.0260	0.0260	648,656
11 July 2023	0.0250	0.0260	0.0240	0.0250	0.0250	2,242,467
10 July 2023	0.0260	0.0260	0.0240	0.0240	0.0240	2,246,018
07 July 2023	0.0260	0.0260	0.0250	0.0250	0.0250	3,211,307
06 July 2023	0.0260	0.0270	0.0250	0.0250	0.0250	3,615,534
05 July 2023	0.0270	0.0280	0.0250	0.0250	0.0250	2,020,924
04 July 2023	0.0280	0.0280	0.0260	0.0260	0.0260	1,229,751
03 July 2023	0.0270	0.0280	0.0270	0.0270	0.0270	864,622
30 June 2023	0.0270	0.0280	0.0260	0.0260	0.0260	3,545,377
29 June 2023	0.0270	0.0280	0.0260	0.0260	0.0260	2,064,359
28 June 2023	0.0270	0.0270	0.0250	0.0260	0.0260	2,345,026
27 June 2023	0.0270	0.0280	0.0250	0.0250	0.0250	2,532,261
26 June 2023	0.0270	0.0270	0.0250	0.0270	0.0270	3,102,386
23 June 2023	0.0280	0.0280	0.0270	0.0270	0.0270	2,459,613
22 June 2023	0.0280	0.0290	0.0280	0.0290	0.0290	1,510,251
21 June 2023	0.0280	0.0290	0.0280	0.0290	0.0290	997,522
20 June 2023	0.0290	0.0290	0.0250	0.0290	0.0290	3,701,261
19 June 2023	0.0300	0.0310	0.0290	0.0290	0.0290	2,905,102
16 June 2023	0.0300	0.0300	0.0290	0.0300	0.0300	1,025,974
15 June 2023	0.0300	0.0310	0.0280	0.0290	0.0290	1,573,122
14 June 2023	0.0290	0.0310	0.0290	0.0290	0.0290	1,783,015
13 June 2023	0.0300	0.0300	0.0290	0.0300	0.0300	1,511,560
09 June 2023	0.0300	0.0300	0.0290	0.0300	0.0300	2,149,330
08 June 2023	0.0290	0.0300	0.0285	0.0290	0.0290	3,438,915
07 June 2023	0.0300	0.0310	0.0290	0.0290	0.0290	1,476,672
06 June 2023	0.0300	0.0310	0.0290	0.0290	0.0290	2,053,119
05 June 2023	0.0330	0.0330	0.0290	0.0310	0.0310	3,197,635
02 June 2023	0.0300	0.0320	0.0300	0.0310	0.0310	3,295,929
01 June 2023	0.0320	0.0320	0.0300	0.0300	0.0300	452,174
31 May 2023	0.0310	0.0310	0.0290	0.0290	0.0290	3,083,020
30 May 2023	0.0340	0.0340	0.0300	0.0310	0.0310	2,138,131
29 May 2023	0.0290	0.0340	0.0290	0.0340	0.0340	1,894,415
26 May 2023	0.0310	0.0310	0.0300	0.0310	0.0310	1,825,759
25 May 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,569,157
24 May 2023	0.0310	0.0310	0.0300	0.0300	0.0300	1,282,713
23 May 2023	0.0310	0.0320	0.0310	0.0310	0.0310	945,898
22 May 2023	0.0330	0.0330	0.0310	0.0320	0.0320	452,563
19 May 2023	0.0310	0.0320	0.0300	0.0320	0.0320	725,036
18 May 2023	0.0310	0.0320	0.0300	0.0310	0.0310	1,946,744
17 May 2023	0.0330	0.0330	0.0320	0.0320	0.0320	1,270,993
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,082.20-58.80(-0.82%)

AUD/USD0.6322+0.0016(+0.25%)

ASX 2006,890.20-53.20(-0.77%)

OIL88.55-0.68(-0.76%)

GOLD1,838.10-3.40(-0.18%)

Bitcoin AUD43,427.82-218.13(-0.50%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

FBR Limited (FBR.AX)

ALL ORDS
7,082.20
-58.80(-0.82%)

AUD/USD
0.6322
+0.0016(+0.25%)

ASX 200
6,890.20
-53.20(-0.77%)

OIL
88.55
-0.68(-0.76%)

GOLD
1,838.10
-3.40(-0.18%)

Bitcoin AUD
43,427.82
-218.13(-0.50%)