Fletcher Building Limited (FBU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 2.5900 | 2.6200 | 2.5700 | 2.6000 | 2.6000 | 740,869 |
| 05 Sept 2024 | 2.5400 | 2.6400 | 2.4900 | 2.6100 | 2.6100 | 1,650,541 |
| 04 Sept 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 1,161,291 |
| 03 Sept 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 1,091,648 |
| 02 Sept 2024 | 2.8100 | 2.8200 | 2.6900 | 2.6900 | 2.6900 | 787,442 |
| 30 Aug 2024 | 2.9400 | 2.9400 | 2.8100 | 2.8300 | 2.8300 | 3,109,806 |
| 29 Aug 2024 | 2.6400 | 2.6850 | 2.6250 | 2.6300 | 2.6300 | 665,458 |
| 28 Aug 2024 | 2.6700 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 1,376,989 |
| 27 Aug 2024 | 2.7000 | 2.7200 | 2.6750 | 2.6900 | 2.6900 | 1,866,012 |
| 26 Aug 2024 | 2.7700 | 2.8100 | 2.6900 | 2.7100 | 2.7100 | 1,024,637 |
| 23 Aug 2024 | 2.8500 | 2.8700 | 2.7300 | 2.7700 | 2.7700 | 2,998,741 |
| 22 Aug 2024 | 2.9100 | 3.0250 | 2.9100 | 2.9800 | 2.9800 | 714,933 |
| 21 Aug 2024 | 2.9400 | 3.1550 | 2.9100 | 3.0100 | 3.0100 | 3,003,505 |
| 20 Aug 2024 | 3.2000 | 3.2200 | 3.0900 | 3.0900 | 3.0900 | 1,658,327 |
| 19 Aug 2024 | 3.2000 | 3.2000 | 3.1100 | 3.1700 | 3.1700 | 666,448 |
| 16 Aug 2024 | 3.1700 | 3.2200 | 3.1450 | 3.1500 | 3.1500 | 832,520 |
| 15 Aug 2024 | 3.0500 | 3.1600 | 3.0500 | 3.1400 | 3.1400 | 984,374 |
| 14 Aug 2024 | 2.9500 | 3.0500 | 2.9350 | 3.0300 | 3.0300 | 1,070,057 |
| 13 Aug 2024 | 2.8700 | 2.9400 | 2.8600 | 2.9100 | 2.9100 | 561,801 |
| 12 Aug 2024 | 2.8900 | 2.8900 | 2.8300 | 2.8400 | 2.8400 | 434,396 |
| 09 Aug 2024 | 2.8500 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 279,003 |
| 08 Aug 2024 | 2.8300 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 436,162 |
| 07 Aug 2024 | 2.7400 | 2.8500 | 2.7400 | 2.8300 | 2.8300 | 485,983 |
| 06 Aug 2024 | 2.8100 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 647,663 |
| 05 Aug 2024 | 2.8200 | 2.8600 | 2.7900 | 2.7900 | 2.7900 | 1,133,228 |
| 02 Aug 2024 | 2.8500 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 486,372 |
| 01 Aug 2024 | 2.8900 | 2.9100 | 2.8500 | 2.9000 | 2.9000 | 354,163 |
| 31 July 2024 | 2.8400 | 2.9000 | 2.8100 | 2.8900 | 2.8900 | 2,714,780 |
| 30 July 2024 | 2.8100 | 2.8650 | 2.7800 | 2.8200 | 2.8200 | 535,638 |
| 29 July 2024 | 2.9100 | 2.9400 | 2.8100 | 2.8300 | 2.8300 | 1,581,565 |
| 26 July 2024 | 3.0000 | 3.0400 | 2.9650 | 3.0100 | 3.0100 | 748,147 |
| 25 July 2024 | 2.9300 | 2.9900 | 2.8950 | 2.9700 | 2.9700 | 983,833 |
| 24 July 2024 | 3.0200 | 3.0350 | 2.9500 | 2.9700 | 2.9700 | 574,051 |
| 23 July 2024 | 3.0600 | 3.1000 | 3.0000 | 3.0200 | 3.0200 | 591,770 |
| 22 July 2024 | 2.9600 | 3.0700 | 2.9400 | 3.0400 | 3.0400 | 1,075,715 |
| 19 July 2024 | 2.9300 | 2.9850 | 2.9300 | 2.9800 | 2.9800 | 521,987 |
| 18 July 2024 | 2.8900 | 2.9900 | 2.8700 | 2.9800 | 2.9800 | 911,646 |
| 17 July 2024 | 2.8500 | 2.9100 | 2.8500 | 2.9000 | 2.9000 | 489,009 |
| 16 July 2024 | 2.8200 | 2.8750 | 2.8000 | 2.8500 | 2.8500 | 408,601 |
| 15 July 2024 | 2.8400 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 468,563 |
| 12 July 2024 | 2.7500 | 2.8500 | 2.7400 | 2.8200 | 2.8200 | 773,053 |
| 11 July 2024 | 2.7000 | 2.7600 | 2.6900 | 2.7300 | 2.7300 | 801,892 |
| 10 July 2024 | 2.6600 | 2.7000 | 2.6500 | 2.6700 | 2.6700 | 285,993 |
| 09 July 2024 | 2.6500 | 2.7050 | 2.6400 | 2.6700 | 2.6700 | 591,808 |
| 08 July 2024 | 2.6000 | 2.6600 | 2.5700 | 2.6400 | 2.6400 | 854,590 |
| 05 July 2024 | 2.6000 | 2.6150 | 2.5700 | 2.6000 | 2.6000 | 588,853 |
| 04 July 2024 | 2.6700 | 2.6700 | 2.5800 | 2.5900 | 2.5900 | 1,402,044 |
| 03 July 2024 | 2.7100 | 2.7200 | 2.6500 | 2.6600 | 2.6600 | 465,920 |
| 02 July 2024 | 2.7100 | 2.7350 | 2.6800 | 2.7200 | 2.7200 | 574,108 |
| 01 July 2024 | 2.7000 | 2.7550 | 2.6700 | 2.7200 | 2.7200 | 798,786 |
| 28 June 2024 | 2.6300 | 2.7550 | 2.6300 | 2.6900 | 2.6900 | 1,441,216 |
| 27 June 2024 | 2.6200 | 2.6800 | 2.5700 | 2.6300 | 2.6300 | 2,267,775 |
| 26 June 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 1,062,066 |
| 25 June 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6700 | 2.6700 | 1,020,299 |
| 24 June 2024 | 2.7500 | 2.7600 | 2.6500 | 2.6900 | 2.6900 | 759,143 |
| 21 June 2024 | 2.6600 | 2.7300 | 2.6450 | 2.7300 | 2.7300 | 2,964,966 |
| 20 June 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6600 | 2.6600 | 794,485 |
| 19 June 2024 | 2.7100 | 2.7200 | 2.6500 | 2.6800 | 2.6800 | 581,742 |
| 18 June 2024 | 2.7200 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 889,725 |
| 17 June 2024 | 2.7600 | 2.7700 | 2.6600 | 2.6900 | 2.6900 | 1,291,822 |
| 14 June 2024 | 2.7800 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 451,280 |
| 13 June 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7700 | 2.7700 | 1,045,174 |
| 12 June 2024 | 2.8400 | 2.8600 | 2.7700 | 2.7800 | 2.7800 | 1,883,648 |
| 11 June 2024 | 2.8000 | 2.8600 | 2.7900 | 2.8500 | 2.8500 | 1,284,204 |
| 07 June 2024 | 2.8500 | 2.8600 | 2.8000 | 2.8000 | 2.8000 | 862,942 |
| 06 June 2024 | 2.8100 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 1,927,347 |
| 05 June 2024 | 2.9500 | 2.9500 | 2.8600 | 2.8600 | 2.8600 | 1,293,754 |
| 04 June 2024 | 2.9300 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 935,513 |
| 03 June 2024 | 2.8600 | 2.9600 | 2.8600 | 2.9400 | 2.9400 | 1,046,988 |
| 31 May 2024 | 2.7700 | 2.8500 | 2.7700 | 2.8400 | 2.8400 | 701,893 |
| 30 May 2024 | 2.7600 | 2.7800 | 2.7300 | 2.7600 | 2.7600 | 1,522,509 |
| 29 May 2024 | 2.7900 | 2.8100 | 2.7600 | 2.7800 | 2.7800 | 1,254,168 |
| 28 May 2024 | 2.8400 | 2.8600 | 2.8200 | 2.8200 | 2.8200 | 1,135,118 |
| 27 May 2024 | 2.8100 | 2.9100 | 2.7900 | 2.8500 | 2.8500 | 1,311,852 |
| 24 May 2024 | 2.8500 | 2.8900 | 2.7700 | 2.7700 | 2.7700 | 1,747,394 |
| 23 May 2024 | 2.7000 | 3.0600 | 2.7000 | 2.9500 | 2.9500 | 5,252,751 |
| 22 May 2024 | 2.6900 | 2.7200 | 2.6400 | 2.7200 | 2.7200 | 844,739 |
| 21 May 2024 | 2.7200 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 742,595 |
| 20 May 2024 | 2.6900 | 2.7450 | 2.6800 | 2.7300 | 2.7300 | 626,538 |
| 17 May 2024 | 2.6700 | 2.6900 | 2.6200 | 2.6900 | 2.6900 | 1,356,101 |
| 16 May 2024 | 2.6500 | 2.7300 | 2.6200 | 2.6400 | 2.6400 | 2,697,261 |
| 15 May 2024 | 2.7600 | 2.7800 | 2.6300 | 2.6400 | 2.6400 | 2,440,947 |
| 14 May 2024 | 2.8000 | 2.8100 | 2.7400 | 2.7500 | 2.7500 | 2,685,680 |
| 13 May 2024 | 2.9500 | 2.9900 | 2.8500 | 2.8700 | 2.8700 | 3,807,098 |
| 10 May 2024 | 3.2100 | 3.2500 | 3.1850 | 3.2200 | 3.2200 | 708,658 |
| 09 May 2024 | 3.2300 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 949,698 |
| 08 May 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2400 | 3.2400 | 681,698 |
| 07 May 2024 | 3.3100 | 3.3100 | 3.2650 | 3.3000 | 3.3000 | 729,802 |
| 06 May 2024 | 3.3900 | 3.3900 | 3.2700 | 3.3000 | 3.3000 | 683,817 |
| 03 May 2024 | 3.3800 | 3.4100 | 3.3650 | 3.3900 | 3.3900 | 336,303 |
| 02 May 2024 | 3.3900 | 3.4000 | 3.3550 | 3.3700 | 3.3700 | 486,527 |
| 01 May 2024 | 3.4400 | 3.4400 | 3.3800 | 3.3900 | 3.3900 | 361,635 |
| 30 Apr 2024 | 3.5000 | 3.5150 | 3.4700 | 3.4700 | 3.4700 | 2,524,816 |
| 29 Apr 2024 | 3.4600 | 3.5450 | 3.4600 | 3.5100 | 3.5100 | 529,376 |
| 26 Apr 2024 | 3.5100 | 3.5400 | 3.4500 | 3.4600 | 3.4600 | 360,933 |
| 24 Apr 2024 | 3.6300 | 3.6600 | 3.5200 | 3.5300 | 3.5300 | 385,221 |
| 23 Apr 2024 | 3.6400 | 3.6550 | 3.5800 | 3.6200 | 3.6200 | 333,689 |
| 22 Apr 2024 | 3.5700 | 3.6600 | 3.5600 | 3.6400 | 3.6400 | 474,341 |
| 19 Apr 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5500 | 3.5500 | 651,990 |
| 18 Apr 2024 | 3.5200 | 3.6050 | 3.5200 | 3.5900 | 3.5900 | 532,058 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.