Fletcher Building Limited (FBU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2022 | 4.6500 | 4.7300 | 4.6500 | 4.6700 | 4.6700 | 1,124,504 |
| 24 June 2022 | 4.6000 | 4.6200 | 4.5000 | 4.6000 | 4.6000 | 900,705 |
| 23 June 2022 | 4.5600 | 4.6400 | 4.5400 | 4.5800 | 4.5800 | 1,063,465 |
| 22 June 2022 | 4.6800 | 4.7400 | 4.5400 | 4.5400 | 4.5400 | 2,409,102 |
| 21 June 2022 | 4.3300 | 4.4400 | 4.3200 | 4.4400 | 4.4400 | 1,322,424 |
| 20 June 2022 | 4.3000 | 4.3300 | 4.2300 | 4.2400 | 4.2400 | 1,065,569 |
| 17 June 2022 | 4.2800 | 4.3500 | 4.2000 | 4.2800 | 4.2800 | 2,949,834 |
| 16 June 2022 | 4.4000 | 4.4400 | 4.3300 | 4.3300 | 4.3300 | 1,461,238 |
| 15 June 2022 | 4.4700 | 4.4700 | 4.3400 | 4.3400 | 4.3400 | 1,690,123 |
| 14 June 2022 | 4.4500 | 4.5000 | 4.3800 | 4.4700 | 4.4700 | 2,376,134 |
| 10 June 2022 | 4.8200 | 4.8200 | 4.6500 | 4.6600 | 4.6600 | 1,340,314 |
| 09 June 2022 | 4.9400 | 5.0000 | 4.8700 | 4.8700 | 4.8700 | 1,153,705 |
| 08 June 2022 | 4.9600 | 4.9950 | 4.9500 | 4.9900 | 4.9900 | 706,742 |
| 07 June 2022 | 4.9300 | 5.0100 | 4.9200 | 4.9400 | 4.9400 | 1,035,158 |
| 06 June 2022 | 4.9900 | 5.0050 | 4.9200 | 4.9600 | 4.9600 | 986,087 |
| 03 June 2022 | 4.9600 | 5.0400 | 4.9600 | 5.0200 | 5.0200 | 1,595,309 |
| 02 June 2022 | 4.8400 | 4.9200 | 4.8000 | 4.9100 | 4.9100 | 1,449,202 |
| 01 June 2022 | 4.9900 | 4.9900 | 4.8800 | 4.9200 | 4.9200 | 1,081,689 |
| 31 May 2022 | 5.0700 | 5.1000 | 4.9300 | 4.9300 | 4.9300 | 1,753,663 |
| 30 May 2022 | 5.0000 | 5.0700 | 4.9800 | 5.0700 | 5.0700 | 1,631,701 |
| 27 May 2022 | 5.0200 | 5.0700 | 4.9400 | 4.9400 | 4.9400 | 2,328,983 |
| 26 May 2022 | 4.9500 | 5.0200 | 4.9500 | 5.0000 | 5.0000 | 2,257,288 |
| 25 May 2022 | 5.0800 | 5.1000 | 4.9900 | 5.0100 | 5.0100 | 2,945,535 |
| 24 May 2022 | 5.1400 | 5.1600 | 5.0600 | 5.0600 | 5.0600 | 2,893,842 |
| 23 May 2022 | 5.2200 | 5.2200 | 5.1500 | 5.1600 | 5.1600 | 667,162 |
| 20 May 2022 | 5.1800 | 5.2400 | 5.1400 | 5.1900 | 5.1900 | 678,116 |
| 19 May 2022 | 5.2500 | 5.2700 | 5.1800 | 5.1800 | 5.1800 | 718,732 |
| 18 May 2022 | 5.3200 | 5.3800 | 5.2800 | 5.3300 | 5.3300 | 915,536 |
| 17 May 2022 | 5.3900 | 5.4200 | 5.2400 | 5.2500 | 5.2500 | 1,970,835 |
| 16 May 2022 | 5.4500 | 5.4700 | 5.4100 | 5.4300 | 5.4300 | 724,612 |
| 13 May 2022 | 5.3400 | 5.4100 | 5.3000 | 5.3800 | 5.3800 | 2,162,594 |
| 12 May 2022 | 5.3800 | 5.4300 | 5.3300 | 5.3500 | 5.3500 | 846,437 |
| 11 May 2022 | 5.3400 | 5.4200 | 5.3200 | 5.3700 | 5.3700 | 1,104,364 |
| 10 May 2022 | 5.3600 | 5.3800 | 5.2800 | 5.3300 | 5.3300 | 1,549,348 |
| 09 May 2022 | 5.4200 | 5.4800 | 5.3900 | 5.4200 | 5.4200 | 1,075,424 |
| 06 May 2022 | 5.4000 | 5.4700 | 5.3600 | 5.4300 | 5.4300 | 1,763,203 |
| 05 May 2022 | 5.5000 | 5.5150 | 5.4300 | 5.4800 | 5.4800 | 1,973,906 |
| 04 May 2022 | 5.5800 | 5.5800 | 5.4600 | 5.4900 | 5.4900 | 842,146 |
| 03 May 2022 | 5.7000 | 5.7200 | 5.5400 | 5.5500 | 5.5500 | 815,514 |
| 02 May 2022 | 5.5700 | 5.6750 | 5.5700 | 5.6600 | 5.6600 | 1,091,081 |
| 29 Apr 2022 | 5.6200 | 5.6700 | 5.6100 | 5.6500 | 5.6500 | 818,036 |
| 28 Apr 2022 | 5.6000 | 5.6400 | 5.5600 | 5.6300 | 5.6300 | 876,932 |
| 27 Apr 2022 | 5.7100 | 5.7100 | 5.4850 | 5.5000 | 5.5000 | 1,182,988 |
| 26 Apr 2022 | 5.7200 | 5.7950 | 5.7100 | 5.7500 | 5.7500 | 1,257,623 |
| 22 Apr 2022 | 5.7600 | 5.8000 | 5.7000 | 5.7200 | 5.7200 | 759,756 |
| 21 Apr 2022 | 5.8000 | 5.8200 | 5.7500 | 5.7900 | 5.7900 | 982,342 |
| 20 Apr 2022 | 5.7200 | 5.7900 | 5.7100 | 5.7500 | 5.7500 | 1,297,947 |
| 19 Apr 2022 | 5.7100 | 5.7200 | 5.6700 | 5.7100 | 5.7100 | 819,137 |
| 14 Apr 2022 | 5.7000 | 5.7600 | 5.7000 | 5.7300 | 5.7300 | 1,308,102 |
| 13 Apr 2022 | 5.7100 | 5.7500 | 5.7000 | 5.7300 | 5.7300 | 677,365 |
| 12 Apr 2022 | 5.7000 | 5.7200 | 5.6600 | 5.7000 | 5.7000 | 611,394 |
| 11 Apr 2022 | 5.7400 | 5.7600 | 5.7000 | 5.7000 | 5.7000 | 709,281 |
| 08 Apr 2022 | 5.7600 | 5.7600 | 5.7050 | 5.7400 | 5.7400 | 384,093 |
| 07 Apr 2022 | 5.7300 | 5.7400 | 5.6700 | 5.7000 | 5.7000 | 1,218,220 |
| 06 Apr 2022 | 5.7400 | 5.7800 | 5.7200 | 5.7400 | 5.7400 | 1,040,318 |
| 05 Apr 2022 | 5.7300 | 5.8300 | 5.7000 | 5.7900 | 5.7900 | 730,302 |
| 04 Apr 2022 | 5.8100 | 5.8500 | 5.6600 | 5.6600 | 5.6600 | 1,409,307 |
| 01 Apr 2022 | 5.8000 | 5.9000 | 5.7900 | 5.8500 | 5.8500 | 987,756 |
| 31 Mar 2022 | 5.8500 | 5.9900 | 5.8400 | 5.8700 | 5.8700 | 1,799,436 |
| 30 Mar 2022 | 5.8400 | 5.8600 | 5.7500 | 5.8400 | 5.8400 | 1,690,518 |
| 29 Mar 2022 | 5.7400 | 5.7400 | 5.6400 | 5.7100 | 5.7100 | 879,352 |
| 28 Mar 2022 | 5.8000 | 5.8400 | 5.7100 | 5.7500 | 5.7500 | 1,737,378 |
| 25 Mar 2022 | 5.8500 | 5.9600 | 5.7050 | 5.7200 | 5.7200 | 1,298,793 |
| 24 Mar 2022 | 5.8800 | 5.9100 | 5.8200 | 5.8300 | 5.8300 | 805,185 |
| 23 Mar 2022 | 6.1900 | 6.2000 | 5.9100 | 5.9100 | 5.9100 | 892,520 |
| 22 Mar 2022 | 5.9500 | 6.0600 | 5.8800 | 6.0000 | 6.0000 | 1,351,303 |
| 21 Mar 2022 | 5.9900 | 5.9900 | 5.8600 | 5.9100 | 5.9100 | 1,358,246 |
| 18 Mar 2022 | 5.9700 | 6.0400 | 5.8600 | 5.9200 | 5.9200 | 3,214,492 |
| 17 Mar 2022 | 6.0600 | 6.1400 | 6.0200 | 6.0700 | 6.0700 | 1,410,034 |
| 17 Mar 2022 | 0.167847 Dividend | |||||
| 16 Mar 2022 | 6.1500 | 6.2000 | 6.1100 | 6.1500 | 5.9822 | 698,459 |
| 15 Mar 2022 | 6.0400 | 6.1500 | 6.0400 | 6.1300 | 5.9627 | 1,078,340 |
| 14 Mar 2022 | 6.1100 | 6.1600 | 6.0400 | 6.0600 | 5.8946 | 467,071 |
| 11 Mar 2022 | 6.0200 | 6.1400 | 6.0200 | 6.0900 | 5.9238 | 913,702 |
| 10 Mar 2022 | 5.9700 | 6.1700 | 5.9600 | 6.1400 | 5.9724 | 1,417,823 |
| 09 Mar 2022 | 5.8100 | 5.9000 | 5.7600 | 5.9000 | 5.7390 | 1,527,382 |
| 08 Mar 2022 | 5.9400 | 5.9800 | 5.8600 | 5.8700 | 5.7098 | 1,259,908 |
| 07 Mar 2022 | 6.1100 | 6.1400 | 5.9500 | 6.0000 | 5.8362 | 2,043,691 |
| 04 Mar 2022 | 6.1300 | 6.1400 | 6.0400 | 6.0800 | 5.9141 | 1,409,126 |
| 03 Mar 2022 | 6.2500 | 6.2500 | 6.1100 | 6.1200 | 5.9530 | 860,874 |
| 02 Mar 2022 | 6.2300 | 6.2800 | 6.1200 | 6.1500 | 5.9822 | 942,299 |
| 01 Mar 2022 | 6.3000 | 6.3700 | 6.2200 | 6.3200 | 6.1475 | 1,427,852 |
| 28 Feb 2022 | 6.2700 | 6.3400 | 6.2100 | 6.2900 | 6.1183 | 1,311,456 |
| 25 Feb 2022 | 6.3700 | 6.3800 | 6.2400 | 6.2900 | 6.1183 | 1,205,601 |
| 24 Feb 2022 | 6.3800 | 6.3800 | 6.2000 | 6.2400 | 6.0697 | 1,606,341 |
| 23 Feb 2022 | 6.3700 | 6.4300 | 6.3000 | 6.3800 | 6.2059 | 935,012 |
| 22 Feb 2022 | 6.4200 | 6.4900 | 6.3100 | 6.3500 | 6.1767 | 1,116,692 |
| 21 Feb 2022 | 6.2900 | 6.4700 | 6.2200 | 6.3800 | 6.2059 | 645,223 |
| 18 Feb 2022 | 6.3800 | 6.3800 | 6.2700 | 6.2900 | 6.1183 | 1,679,281 |
| 17 Feb 2022 | 6.3700 | 6.4700 | 6.3500 | 6.3600 | 6.1864 | 1,917,132 |
| 16 Feb 2022 | 6.1500 | 6.2700 | 6.1200 | 6.2600 | 6.0892 | 2,686,567 |
| 15 Feb 2022 | 5.9000 | 5.9200 | 5.8200 | 5.8300 | 5.6709 | 1,065,085 |
| 14 Feb 2022 | 5.9600 | 5.9800 | 5.8500 | 5.8900 | 5.7292 | 814,744 |
| 11 Feb 2022 | 5.9700 | 6.0300 | 5.9200 | 5.9900 | 5.8265 | 829,726 |
| 10 Feb 2022 | 6.1300 | 6.1600 | 6.0200 | 6.0700 | 5.9043 | 1,477,589 |
| 09 Feb 2022 | 6.0500 | 6.0900 | 5.9450 | 6.0700 | 5.9043 | 1,137,258 |
| 08 Feb 2022 | 5.8600 | 5.9800 | 5.8400 | 5.9000 | 5.7390 | 1,866,757 |
| 07 Feb 2022 | 5.8200 | 5.9100 | 5.7500 | 5.8600 | 5.7001 | 677,656 |
| 04 Feb 2022 | 6.0700 | 6.1100 | 5.9600 | 6.0100 | 5.8460 | 802,860 |
| 03 Feb 2022 | 6.1200 | 6.1450 | 6.0400 | 6.0400 | 5.8752 | 952,189 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
