Future Metals NL (FME.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 03:40PM AEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0250	0.0260	0.0250	0.0250	0.0250	68,149
02 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
01 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
30 Apr 2024	0.0290	0.0290	0.0250	0.0250	0.0250	1,099,718
29 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	720,732
26 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	459,568
24 Apr 2024	0.0270	0.0270	0.0260	0.0270	0.0270	2,037,914
23 Apr 2024	0.0270	0.0300	0.0270	0.0300	0.0300	507,157
22 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	986,527
19 Apr 2024	0.0290	0.0295	0.0260	0.0260	0.0260	1,232,747
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,543
17 Apr 2024	0.0290	0.0300	0.0270	0.0300	0.0300	840,545
16 Apr 2024	0.0290	0.0290	0.0270	0.0270	0.0270	2,874,131
15 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,851,177
12 Apr 2024	0.0310	0.0320	0.0310	0.0320	0.0320	405,012
11 Apr 2024	0.0330	0.0330	0.0290	0.0290	0.0290	1,135,355
10 Apr 2024	0.0300	0.0360	0.0300	0.0330	0.0330	2,710,957
09 Apr 2024	0.0280	0.0300	0.0280	0.0300	0.0300	2,100,912
08 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	41,973
05 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	37,250
04 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	278,842
03 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	227,695
02 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	107,536
28 Mar 2024	0.0300	0.0300	0.0280	0.0290	0.0290	386,015
27 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	180,537
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	137,405
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	49,253
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,159,173
21 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	30,000
20 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,994
19 Mar 2024	0.0310	0.0310	0.0300	0.0300	0.0300	2,426,102
18 Mar 2024	0.0320	0.0320	0.0310	0.0320	0.0320	90,694
15 Mar 2024	0.0330	0.0330	0.0310	0.0320	0.0320	554,470
14 Mar 2024	0.0300	0.0350	0.0300	0.0350	0.0350	2,437,922
13 Mar 2024	0.0320	0.0320	0.0310	0.0310	0.0310	507,641
12 Mar 2024	0.0290	0.0340	0.0290	0.0340	0.0340	4,580,049
11 Mar 2024	0.0280	0.0290	0.0280	0.0290	0.0290	593,944
08 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	72,346
07 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	183,753
06 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	63,408
05 Mar 2024	0.0290	0.0300	0.0290	0.0290	0.0290	863,368
04 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	50,583
01 Mar 2024	0.0290	0.0290	0.0280	0.0290	0.0290	357,374
29 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	229,772
28 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	326,761
27 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	173,828
26 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	461,772
23 Feb 2024	0.0280	0.0290	0.0280	0.0290	0.0290	452,407
22 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	575
21 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	52,954
19 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	17,500
16 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	500,000
15 Feb 2024	0.0290	0.0300	0.0290	0.0300	0.0300	514,339
14 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,201
13 Feb 2024	0.0290	0.0290	0.0280	0.0280	0.0280	34,578
12 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
09 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	205,642
08 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Feb 2024	0.0320	0.0320	0.0290	0.0300	0.0300	374,080
05 Feb 2024	0.0290	0.0360	0.0290	0.0350	0.0350	213,718
02 Feb 2024	0.0320	0.0320	0.0310	0.0310	0.0310	149,962
01 Feb 2024	0.0280	0.0320	0.0280	0.0320	0.0320	2,964,825
31 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	58,188
30 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	138,708
29 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	273,953
25 Jan 2024	0.0290	0.0290	0.0280	0.0280	0.0280	371,661
24 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	330,085
23 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	164,363
22 Jan 2024	0.0290	0.0300	0.0290	0.0300	0.0300	135,305
19 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
18 Jan 2024	0.0290	0.0300	0.0280	0.0280	0.0280	403,373
17 Jan 2024	0.0300	0.0310	0.0300	0.0300	0.0300	358,030
16 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
15 Jan 2024	0.0300	0.0330	0.0300	0.0330	0.0330	167,735
12 Jan 2024	0.0290	0.0300	0.0290	0.0300	0.0300	214,654
11 Jan 2024	0.0290	0.0300	0.0280	0.0300	0.0300	290,000
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	213,134
09 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	22
08 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	75,022
05 Jan 2024	0.0290	0.0290	0.0280	0.0290	0.0290	50,655
04 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	36
03 Jan 2024	0.0300	0.0310	0.0290	0.0290	0.0290	81,836
02 Jan 2024	0.0270	0.0290	0.0270	0.0280	0.0280	471,406
29 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	64
28 Dec 2023	0.0308	0.0308	0.0308	0.0308	0.0308	88,408
27 Dec 2023	0.0308	0.0308	0.0308	0.0308	0.0308	253,761
22 Dec 2023	0.0308	0.0308	0.0308	0.0308	0.0308	173,530
21 Dec 2023	0.0318	0.0318	0.0318	0.0318	0.0318	39,001
20 Dec 2023	0.0308	0.0328	0.0308	0.0328	0.0328	860,758
19 Dec 2023	0.0318	0.0318	0.0318	0.0318	0.0318	115,680
18 Dec 2023	0.0328	0.0328	0.0318	0.0328	0.0328	378,161
15 Dec 2023	0.0328	0.0338	0.0328	0.0338	0.0338	1,010,330
14 Dec 2023	0.0308	0.0308	0.0308	0.0308	0.0308	-
13 Dec 2023	0.0308	0.0308	0.0308	0.0308	0.0308	-
12 Dec 2023	0.0308	0.0308	0.0298	0.0308	0.0308	595,293
11 Dec 2023	0.0328	0.0328	0.0328	0.0328	0.0328	395,972
08 Dec 2023	0.0348	0.0368	0.0348	0.0358	0.0358	1,783,216
07 Dec 2023	0.0537	0.0537	0.0397	0.0407	0.0407	1,588,853
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,702.67+7,098.24(+7.92%)

Future Metals NL (FME.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,702.67
+7,098.24(+7.92%)