Freehill Mining Limited (FHS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 11:04AM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0070	0.0080	0.0070	0.0080	0.0080	733,400
01 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	905,012
30 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,484,585
29 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	281,544
26 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	6,098,469
24 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	150,496
23 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,206,762
22 Apr 2024	0.0090	0.0090	0.0070	0.0070	0.0070	606,499
19 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	259,222
18 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,987,582
17 Apr 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,470,117
16 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	466,672
15 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	197,468
12 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	5,869,700
11 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,883,499
10 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,191,557
08 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,446,779
05 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	378,292
04 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,880,902
03 Apr 2024	0.0080	0.0090	0.0070	0.0080	0.0080	5,696,882
02 Apr 2024	0.0070	0.0080	0.0060	0.0080	0.0080	11,654,170
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	157,142
27 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	44,060
26 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
25 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	99,999
22 Mar 2024	0.0070	0.0070	0.0060	0.0070	0.0070	2,539,895
21 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	182,500
20 Mar 2024	0.0070	0.0080	0.0060	0.0080	0.0080	1,467,073
19 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	4,522,902
18 Mar 2024	0.0070	0.0080	0.0060	0.0070	0.0070	3,758,003
15 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	270,011
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	314,940
13 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	674,613
12 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	97,500
11 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	4,139,537
08 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	81,667
07 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	93,189
06 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,275,888
05 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,288,069
04 Mar 2024	0.0090	0.0090	0.0070	0.0090	0.0090	7,962,650
01 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	531,623
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	110
28 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	151,195
27 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	6,700,737
26 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,002,047
21 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	3,901,731
20 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	913,059
19 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	47,810
16 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,110,950
15 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	393,417
14 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,610,554
13 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,013,332
12 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	3,445
09 Feb 2024	0.0080	0.0100	0.0080	0.0080	0.0080	1,074,296
08 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	950,363
07 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,847,423
06 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	3,911,355
05 Feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	4,089,941
02 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	9,097,071
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	321,261
31 Jan 2024	0.0110	0.0120	0.0100	0.0110	0.0110	8,261,769
30 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	5,604,296
29 Jan 2024	0.0110	0.0130	0.0110	0.0110	0.0110	3,035,958
25 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	16,542,878
24 Jan 2024	0.0130	0.0140	0.0110	0.0130	0.0130	9,371,248
23 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Jan 2024	0.0110	0.0130	0.0110	0.0130	0.0130	16,414,969
18 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	320,456
17 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,399,036
15 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,137,927
12 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	5,123,906
11 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	6,561,006
10 Jan 2024	0.0090	0.0130	0.0090	0.0110	0.0110	50,373,642
09 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	8,953,222
08 Jan 2024	0.0090	0.0100	0.0080	0.0090	0.0090	14,287,499
05 Jan 2024	0.0070	0.0090	0.0065	0.0090	0.0090	13,208,382
04 Jan 2024	0.0060	0.0065	0.0060	0.0060	0.0060	1,418,843
03 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,063,391
02 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,316,666
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	683,324
28 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	140,000
27 Dec 2023	0.0060	0.0060	0.0055	0.0060	0.0060	5,430,646
22 Dec 2023	0.0060	0.0070	0.0060	0.0060	0.0060	14,866,073
21 Dec 2023	0.0050	0.0060	0.0050	0.0050	0.0050	11,680,700
20 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	6,282,290
19 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	600,000
18 Dec 2023	0.0035	0.0050	0.0035	0.0040	0.0040	17,588,685
15 Dec 2023	0.0040	0.0040	0.0030	0.0030	0.0030	2,141,986
14 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
13 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	71
12 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	15,000
11 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	340,000
07 Dec 2023	0.0030	0.0035	0.0030	0.0035	0.0035	333,343
06 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	225,001
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6527-0.0001(-0.01%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.72+0.72(+0.91%)

GOLD2,309.30-1.70(-0.07%)

Bitcoin AUD89,779.98+1,493.44(+1.69%)

Freehill Mining Limited (FHS.AX)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6527
-0.0001(-0.01%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.72
+0.72(+0.91%)

GOLD
2,309.30
-1.70(-0.07%)

Bitcoin AUD
89,779.98
+1,493.44(+1.69%)