Australia markets closed

Fletcher Building Limited (FBU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.9800+0.0800 (+2.76%)
At close: 04:10PM AEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20242.89002.99002.87002.98002.9800911,646
17 July 20242.85002.91002.85002.90002.9000489,009
16 July 2024------
15 July 20242.84002.86002.79002.82002.8200468,563
12 July 20242.75002.85002.74002.82002.8200773,053
11 July 20242.70002.76002.69002.73002.7300801,892
10 July 20242.66002.70002.65002.67002.6700285,993
09 July 20242.65002.70502.64002.67002.6700591,808
08 July 20242.60002.66002.57002.64002.6400854,590
05 July 20242.60002.61502.57002.60002.6000588,853
04 July 20242.67002.67002.58002.59002.59001,402,044
03 July 20242.71002.72002.65002.66002.6600465,920
02 July 20242.71002.73502.68002.72002.7200574,108
01 July 20242.70002.75502.67002.72002.7200798,786
28 June 20242.63002.75502.63002.69002.69001,441,216
27 June 20242.62002.68002.57002.63002.63002,267,775
26 June 20242.66002.68002.64002.65002.65001,062,066
25 June 20242.69002.70002.64002.67002.67001,020,299
24 June 20242.75002.76002.65002.69002.6900759,143
21 June 20242.66002.73002.64502.73002.73002,964,966
20 June 20242.67002.67002.64002.66002.6600794,485
19 June 20242.71002.72002.65002.68002.6800581,742
18 June 20242.72002.78002.70002.71002.7100889,725
17 June 20242.76002.77002.66002.69002.69001,291,822
14 June 20242.78002.80002.77002.78002.7800451,280
13 June 20242.80002.80002.75002.77002.77001,045,174
12 June 20242.84002.86002.77002.78002.78001,883,648
11 June 20242.80002.86002.79002.85002.85001,284,204
07 June 20242.85002.86002.80002.80002.8000862,942
06 June 20242.81002.85002.75002.85002.85001,927,347
05 June 20242.95002.95002.86002.86002.86001,293,754
04 June 20242.93002.95002.90002.95002.9500935,513
03 June 20242.86002.96002.86002.94002.94001,046,988
31 May 20242.77002.85002.77002.84002.8400701,893
30 May 20242.76002.78002.73002.76002.76001,522,509
29 May 20242.79002.81002.76002.78002.78001,254,168
28 May 20242.84002.86002.82002.82002.82001,135,118
27 May 20242.81002.91002.79002.85002.85001,311,852
24 May 20242.85002.89002.77002.77002.77001,747,394
23 May 20242.70003.06002.70002.95002.95005,252,751
22 May 20242.69002.72002.64002.72002.7200844,739
21 May 20242.72002.73002.66002.67002.6700742,595
20 May 20242.69002.74502.68002.73002.7300626,538
17 May 20242.67002.69002.62002.69002.69001,356,101
16 May 20242.65002.73002.62002.64002.64002,697,261
15 May 20242.76002.78002.63002.64002.64002,440,947
14 May 20242.80002.81002.74002.75002.75002,685,680
13 May 20242.95002.99002.85002.87002.87003,807,098
10 May 20243.21003.25003.18503.22003.2200708,658
09 May 20243.23003.24003.14003.20003.2000949,698
08 May 20243.26003.29003.23003.24003.2400681,698
07 May 20243.31003.31003.26503.30003.3000729,802
06 May 20243.39003.39003.27003.30003.3000683,817
03 May 20243.38003.41003.36503.39003.3900336,303
02 May 20243.39003.40003.35503.37003.3700486,527
01 May 20243.44003.44003.38003.39003.3900361,635
30 Apr 20243.50003.51503.47003.47003.47002,524,816
29 Apr 20243.46003.54503.46003.51003.5100529,376
26 Apr 20243.51003.54003.45003.46003.4600360,933
24 Apr 20243.63003.66003.52003.53003.5300385,221
23 Apr 20243.64003.65503.58003.62003.6200333,689
22 Apr 20243.57003.66003.56003.64003.6400474,341
19 Apr 20243.53003.57003.53003.55003.5500651,990
18 Apr 20243.52003.60503.52003.59003.5900532,058
17 Apr 20243.55003.60003.54003.57003.5700395,830
16 Apr 20243.60003.61003.53003.55003.5500361,490
15 Apr 20243.51003.67503.51003.64003.6400974,411
12 Apr 20243.55003.60003.55003.56003.5600374,630
11 Apr 20243.62003.64003.58003.58003.5800480,715
10 Apr 20243.65003.69503.65003.68003.6800433,677
09 Apr 20243.70003.72003.64003.64003.6400338,449
08 Apr 20243.71003.76003.68003.74003.7400672,149
05 Apr 20243.68003.74003.68003.71003.7100341,803
04 Apr 20243.77003.80003.69503.75003.7500550,862
03 Apr 20243.79003.80003.75003.76003.7600499,342
02 Apr 20243.81003.84003.75003.81003.8100576,699
28 Mar 20243.80003.84503.78003.81003.8100812,360
27 Mar 20243.76003.81503.76003.78003.7800665,267
26 Mar 20243.79003.82003.73003.78003.7800643,533
25 Mar 20243.84003.92503.81003.84003.84001,042,812
22 Mar 20243.76003.86003.75003.84003.8400448,330
21 Mar 20243.80003.83003.74003.78003.78001,425,675
20 Mar 20243.89003.89003.76003.78003.78001,044,050
19 Mar 20243.93003.94003.86003.86003.8600345,127
18 Mar 20243.90003.93503.89003.93003.9300330,042
15 Mar 20243.87003.95503.85003.94003.9400782,192
14 Mar 20243.89003.93003.86003.92003.9200662,221
13 Mar 20243.95003.96503.84003.91003.91001,068,376
12 Mar 20243.94003.97003.92003.92003.9200313,727
11 Mar 20244.02004.02003.94003.95003.9500422,052
08 Mar 20243.93004.08003.92004.04004.0400614,794
07 Mar 20243.91003.94003.86003.93003.9300526,509
06 Mar 20243.85003.88003.82503.86003.8600616,599
05 Mar 20243.87003.88503.80503.86003.8600777,940
04 Mar 20243.88003.91003.81503.85003.8500768,942
01 Mar 20243.87003.95003.83003.93003.9300942,711
29 Feb 20243.80003.88003.79003.87003.87001,306,213
28 Feb 20243.78003.85003.76003.81003.81001,082,491
27 Feb 20243.68003.79003.68003.75003.75001,593,179
26 Feb 20243.62003.66003.60003.66003.66001,357,592
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...