Australia markets closed

Fletcher Building Limited (FBU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.26000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20234.20004.29004.18004.26004.2600581,330
21 Sept 20234.32004.32004.24004.26004.26001,294,417
20 Sept 20234.22004.32504.21004.29004.2900815,797
19 Sept 20234.25004.27004.17004.17004.1700781,990
18 Sept 20234.19004.26004.18004.24004.2400694,793
15 Sept 20234.20004.22004.17004.19004.19001,038,168
14 Sept 20234.15004.16004.08504.12004.12001,005,703
14 Sept 20230.147032 Dividend
13 Sept 20234.26004.33004.25504.31004.1630627,105
12 Sept 20234.29004.30004.23004.27004.1243677,145
11 Sept 20234.29004.31004.26004.28004.1340530,856
08 Sept 20234.28004.32504.24504.29004.1437370,124
07 Sept 20234.26004.31004.25004.27004.1243730,682
06 Sept 20234.39004.41004.30004.30004.1533781,574
05 Sept 20234.46004.47004.42004.44004.2885479,259
04 Sept 20234.45004.51004.42004.47004.3175957,896
01 Sept 20234.46004.47504.41004.42004.2692738,044
31 Aug 20234.48004.52004.40004.42004.26921,139,455
30 Aug 20234.53004.55004.50004.50004.3465378,141
29 Aug 20234.57004.57004.46504.51004.3561304,110
28 Aug 20234.47004.53004.46004.52004.3658251,953
25 Aug 20234.42004.50004.42004.45004.2982535,489
24 Aug 20234.52004.52004.42004.43004.2789735,669
23 Aug 20234.55004.58004.50004.50004.3465867,643
22 Aug 20234.57004.59504.55004.59004.4334494,270
21 Aug 20234.51004.59004.51004.57004.4141932,187
18 Aug 20234.51004.59504.50004.54004.38512,742,448
17 Aug 20234.60004.63004.51004.54004.38511,631,128
16 Aug 20234.77004.77004.53004.60004.44314,503,570
15 Aug 20235.08005.11005.04005.07004.8970383,060
14 Aug 20235.10005.14005.07005.09004.9164432,581
11 Aug 20235.13005.18005.12005.16004.9840370,421
10 Aug 20235.09005.15005.03005.15004.9743786,948
09 Aug 20235.03005.06004.99005.06004.8874680,283
08 Aug 20235.21005.26004.97005.05004.87771,415,709
07 Aug 20235.16005.22005.14005.20005.0226269,682
04 Aug 20235.11005.18005.08005.16004.9840512,205
03 Aug 20235.12005.18005.09005.13004.9550787,733
02 Aug 20235.15005.21005.11505.13004.9550447,644
01 Aug 20235.15005.22005.11505.19005.0129474,193
31 July 20235.12005.18005.11005.16004.9840810,308
28 July 20235.09005.14005.07505.13004.9550514,359
27 July 20235.14005.15005.09005.09004.91641,378,637
26 July 20235.08005.17005.08005.15004.9743555,327
25 July 20235.17005.17005.09005.10004.9260526,802
24 July 20235.14005.17005.11005.16004.9840663,693
21 July 20235.10005.17005.07005.15004.9743483,719
20 July 20235.15005.17005.10005.11004.9357398,438
19 July 20235.16005.20005.11505.14004.9647538,147
18 July 20235.10005.16005.09005.15004.9743289,717
17 July 20235.23005.23005.09005.15004.9743603,603
14 July 20235.25005.27005.18005.24005.0612509,667
13 July 20235.11005.20005.07005.20005.0226826,457
12 July 20234.99005.08004.95005.07004.8970905,530
11 July 20235.01005.01004.97004.98004.8101535,522
10 July 20235.04005.05004.96004.97004.8005476,557
07 July 20234.97005.10004.91005.02004.8487815,474
06 July 20235.09005.11005.04005.05004.8777698,705
05 July 20235.12005.15005.08005.09004.9164769,523
04 July 20235.02005.15004.98005.15004.9743897,522
03 July 20235.03005.04004.98505.04004.8681952,105
30 June 20234.89005.02004.87005.00004.82941,101,421
29 June 20234.86004.91004.85504.90004.7328538,767
28 June 20234.79004.91004.77004.88004.7135649,977
27 June 20234.79004.79004.75004.76004.5976619,402
26 June 20234.85004.87004.77004.79004.6266510,158
23 June 20234.76004.86004.76004.85004.68452,023,894
22 June 20234.79004.83004.74004.74004.57831,157,885
21 June 20234.72004.79004.64004.77004.6073822,301
20 June 20234.72004.76004.71004.74004.5783616,184
19 June 20234.68004.73004.65004.71004.5493553,241
16 June 20234.64004.68004.60004.68004.52031,318,278
15 June 20234.60004.65004.58004.60004.4431751,424
14 June 20234.53004.64004.53004.58004.4238684,190
13 June 20234.60004.62004.50004.52004.3658682,551
09 June 20234.60004.64004.55004.60004.4431485,732
08 June 20234.64004.64004.57004.58004.4238828,421
07 June 20234.70004.71004.62004.63004.4721632,529
06 June 20234.60004.71004.58004.69004.5300845,169
05 June 20234.61004.68004.61004.61004.4527414,343
02 June 20234.63004.63004.51004.56004.40442,106,625
01 June 20234.62004.65004.60004.60004.4431542,175
31 May 20234.71004.72004.61004.64004.4817743,679
30 May 20234.83004.83004.68504.71004.5493858,461
29 May 20234.79004.84004.78004.82004.6556677,896
26 May 20234.75004.79004.72004.76004.5976645,986
25 May 20234.66004.78504.66004.75004.58801,472,205
24 May 20234.56004.71004.52504.67004.51071,300,583
23 May 20234.61004.61004.55004.59004.4334324,437
22 May 20234.71004.72004.57504.59004.4334476,587
19 May 20234.68004.74004.68004.72004.5590524,600
18 May 20234.66004.69004.61004.67004.5107742,392
17 May 20234.57004.65004.57004.62004.46241,247,693
16 May 20234.52004.62004.51004.56004.40441,634,804
15 May 20234.47004.52004.47004.51004.3561949,521
12 May 20234.43004.48004.42004.46004.3079996,753
11 May 20234.41004.44004.34004.41004.2596592,281
10 May 20234.38004.45504.37004.44004.2885957,074
09 May 20234.46004.47004.34004.38004.23061,164,928
08 May 20234.45004.50004.42004.48004.3272977,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...