Australia markets open in 9 hours 58 minutes

Fletcher Building Limited (FBU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.010.00 (0.00%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20217.017.066.977.017.01574,702
22 Sept 20216.917.166.917.017.011,224,334
21 Sept 20216.997.066.916.946.94758,499
20 Sept 20217.177.217.037.037.031,569,733
17 Sept 20217.267.307.207.287.283,093,976
16 Sept 20217.207.297.157.267.261,234,225
15 Sept 20217.297.297.147.167.16920,375
14 Sept 20217.067.317.067.267.262,131,840
13 Sept 20216.977.056.947.047.04715,872
10 Sept 20217.037.056.997.017.01736,770
09 Sept 20217.107.136.966.986.981,018,549
08 Sept 20217.057.207.007.147.14781,079
07 Sept 20217.087.177.007.097.09838,320
06 Sept 20217.007.086.967.037.031,017,742
03 Sept 20217.117.157.037.037.03507,860
02 Sept 20217.097.147.007.077.07652,121
01 Sept 20217.207.217.017.097.09998,587
31 Aug 20217.087.246.987.187.181,580,730
30 Aug 20217.027.076.936.996.99884,084
27 Aug 20217.137.156.957.027.021,327,200
26 Aug 20217.207.247.127.137.13901,908
26 Aug 20210.172702 Dividend
25 Aug 20217.257.317.237.297.12732,626
24 Aug 20217.427.427.237.247.071,031,149
23 Aug 20217.207.427.207.367.19827,754
20 Aug 20217.457.457.357.427.24886,494
19 Aug 20217.307.507.287.427.241,765,569
18 Aug 20217.467.477.187.247.072,237,511
17 Aug 20217.557.647.367.417.231,392,706
16 Aug 20217.497.557.457.517.332,291,204
13 Aug 20217.447.487.367.487.30476,191
12 Aug 20217.417.467.357.467.28511,200
11 Aug 20217.387.437.327.397.211,335,986
10 Aug 20217.307.357.297.327.15584,117
09 Aug 20217.387.387.247.257.08548,599
06 Aug 20217.287.387.267.387.21585,190
05 Aug 20217.267.347.257.327.15810,870
04 Aug 20217.237.287.237.267.09838,877
03 Aug 20217.227.267.187.217.04934,511
02 Aug 20217.257.307.217.237.06717,326
30 July 20217.127.257.007.187.011,061,182
29 July 20217.017.146.987.106.931,271,058
28 July 20217.057.056.936.966.801,016,987
27 July 20217.067.076.997.046.87775,204
26 July 20217.007.076.977.046.87553,744
23 July 20216.957.036.956.996.821,001,114
22 July 20216.906.986.806.956.79855,995
21 July 20216.676.886.656.816.651,171,309
20 July 20216.656.706.576.586.421,303,887
19 July 20216.796.816.656.746.58802,208
16 July 20216.836.886.796.856.69909,980
15 July 20216.796.866.746.786.62673,416
14 July 20216.786.846.726.776.61711,124
13 July 20216.736.816.706.756.59959,980
12 July 20216.776.796.716.716.55957,973
09 July 20216.756.826.676.736.571,339,513
08 July 20216.856.886.756.766.601,109,022
07 July 20216.866.886.766.796.631,077,440
06 July 20217.057.066.896.896.73643,864
05 July 20217.027.086.967.046.87918,608
02 July 20217.007.056.997.016.84597,395
01 July 20217.047.076.936.966.80844,583
30 June 20216.927.086.897.046.871,045,164
29 June 20216.906.936.836.906.741,574,303
28 June 20216.967.006.916.946.78793,076
25 June 20217.087.086.966.976.801,414,262
24 June 20216.997.056.956.986.811,373,873
23 June 20217.017.026.976.996.821,230,662
22 June 20217.077.096.966.966.80839,035
21 June 20217.017.096.916.996.821,357,420
18 June 20217.187.267.077.116.941,305,736
17 June 20217.207.297.087.146.971,697,155
16 June 20217.347.387.237.257.08965,292
15 June 20217.257.377.227.357.181,119,301
11 June 20217.327.337.187.257.08713,891
10 June 20217.327.367.287.327.151,252,732
09 June 20217.387.437.307.387.21970,925
08 June 20217.347.437.307.377.20724,215
07 June 20217.167.407.167.327.15667,844
04 June 20217.197.337.167.307.131,208,336
03 June 20217.097.187.087.166.991,358,941
02 June 20217.027.146.997.146.971,617,778
01 June 20216.997.046.937.046.871,340,739
31 May 20217.057.056.896.996.821,812,940
28 May 20217.027.146.967.016.841,839,517
27 May 20217.087.186.967.036.861,951,093
26 May 20216.907.036.846.976.802,119,037
25 May 20216.706.766.696.716.55803,796
24 May 20216.686.716.656.656.49356,022
21 May 20216.766.766.656.676.51534,544
20 May 20216.736.766.686.716.55842,231
19 May 20216.766.816.726.766.601,036,923
18 May 20216.766.836.726.806.64426,746
17 May 20216.806.836.756.756.59225,218
14 May 20216.916.916.786.786.62584,036
13 May 20216.706.866.676.776.611,181,459
12 May 20216.806.816.726.766.60530,464
11 May 20216.906.956.756.856.69753,922
10 May 20216.886.936.846.936.77586,033
07 May 20216.766.896.766.836.67568,885
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...