FMG.AX - Fortescue Metals Group Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Nov. 20174.664.684.644.664.665,924,287
23 Nov. 20174.754.774.624.644.6416,989,528
22 Nov. 20174.754.774.694.694.6911,597,494
21 Nov. 20174.714.734.694.694.697,220,484
20 Nov. 20174.704.784.684.684.6810,049,171
17 Nov. 20170.000.000.000.000.00-
16 Nov. 20174.614.724.594.644.6413,505,616
15 Nov. 20170.000.000.000.000.00-
14 Nov. 20174.844.854.724.774.7723,121,973
13 Nov. 20174.824.884.824.854.858,905,032
10 Nov. 20174.904.914.824.864.8612,412,000
09 Nov. 20174.964.964.884.884.8812,104,442
08 Nov. 20174.964.984.884.904.9019,049,326
07 Nov. 20174.925.064.915.035.0324,469,556
06 Nov. 20174.834.864.804.804.8010,856,694
03 Nov. 20174.884.904.764.804.8013,961,895
02 Nov. 20174.764.924.764.874.8718,523,514
01 Nov. 20174.764.794.674.684.6818,949,283
31 Oct. 20174.734.734.644.644.6420,530,300
30 Oct. 20174.854.854.724.744.7413,791,695
27 Oct. 20174.884.914.774.794.7925,369,776
26 Oct. 20174.985.004.824.874.8726,708,894
25 Oct. 20175.025.055.005.055.0513,721,794
24 Oct. 20174.955.024.955.005.008,655,448
23 Oct. 20174.995.044.944.944.9413,412,313
20 Oct. 20174.874.974.864.934.9312,665,397
19 Oct. 20174.854.904.804.854.8518,307,090
18 Oct. 20174.984.984.914.914.9110,607,638
17 Oct. 20170.000.000.000.000.00-
16 Oct. 20175.055.064.944.944.9423,820,528
13 Oct. 20174.954.974.894.894.8913,963,846
12 Oct. 20174.934.934.834.874.8721,284,953
11 Oct. 20175.025.064.964.964.9622,701,803
10 Oct. 20175.005.074.985.055.0515,748,358
09 Oct. 20175.205.225.025.025.0216,936,131
06 Oct. 20175.225.255.155.175.179,000,775
05 Oct. 20175.165.245.155.155.1526,012,005
04 Oct. 20175.275.285.155.155.1510,900,594
03 Oct. 20175.235.285.185.265.2610,589,202
02 Oct. 20175.185.265.135.235.2312,660,213
29 Sep. 20175.125.205.115.145.1421,785,189
28 Sep. 20175.265.265.025.065.0620,358,952
27 Sep. 20175.095.245.085.205.2015,976,164
26 Sep. 20175.135.145.005.035.0320,043,169
25 Sep. 20175.125.145.035.135.1315,530,464
22 Sep. 20175.165.195.095.125.1213,641,128
21 Sep. 20175.305.325.165.175.1718,426,944
20 Sep. 20175.395.395.315.335.3314,607,622
19 Sep. 20175.465.525.415.435.4319,061,834
18 Sep. 20175.535.535.375.405.4025,271,682
15 Sep. 20175.715.775.545.555.5530,786,508
14 Sep. 20175.825.875.785.815.8117,234,348
13 Sep. 20175.965.995.845.845.8410,952,790
12 Sep. 20175.865.935.845.905.9011,041,667
11 Sep. 20175.765.845.665.815.8117,386,135
08 Sep. 20175.986.035.835.855.8515,812,289
07 Sep. 20175.986.025.955.985.9819,977,610
06 Sep. 20175.865.985.865.965.9612,229,104
05 Sep. 20175.885.945.855.935.938,009,499
04 Sep. 20175.976.015.835.885.8818,950,957
01 Sep. 20175.865.975.845.955.9520,218,389
01 Sep. 20170.3571 Dividend
31 Aug. 20175.916.075.906.015.6525,310,570
30 Aug. 20175.985.985.825.875.5220,578,523
29 Aug. 20175.946.055.905.985.6222,674,871
28 Aug. 20175.925.935.865.905.5517,580,426
25 Aug. 20176.006.035.946.005.6419,398,271
24 Aug. 20175.895.975.855.955.6018,612,158
23 Aug. 20175.975.975.815.895.5417,727,584
22 Aug. 20175.905.995.885.935.5821,643,908
21 Aug. 20175.705.875.685.855.5022,272,876
18 Aug. 20175.495.615.485.505.1716,126,060
17 Aug. 20175.635.685.555.555.2215,188,817
16 Aug. 20175.445.505.425.505.178,765,701
15 Aug. 20175.515.535.415.465.1411,823,005
14 Aug. 20175.585.635.545.565.2312,300,249
11 Aug. 20175.655.685.445.505.1728,296,416
10 Aug. 20175.765.855.725.765.4210,530,439
09 Aug. 20175.815.865.765.805.4611,037,408
08 Aug. 20175.905.965.745.775.4317,937,614
07 Aug. 20175.805.915.765.875.5224,248,917
04 Aug. 20175.695.745.645.715.3710,167,161
03 Aug. 20175.705.725.635.675.3315,955,266
02 Aug. 20175.725.755.635.755.4113,390,501
01 Aug. 20175.825.905.745.825.4727,661,846
31 Jul. 20175.515.755.495.745.4035,184,591
28 Jul. 20175.315.475.285.425.1045,182,199
27 Jul. 20175.375.425.245.244.9322,403,622
26 Jul. 20175.275.345.255.304.9923,922,849
25 Jul. 20175.035.144.995.064.7617,831,490
24 Jul. 20175.005.014.884.994.6915,118,603
21 Jul. 20175.055.125.015.064.7616,306,737
20 Jul. 20175.375.425.145.194.8822,438,415
19 Jul. 20175.415.435.285.385.0616,550,565
18 Jul. 20175.455.495.365.365.0422,982,325
17 Jul. 20175.305.405.305.375.0515,005,721
14 Jul. 20175.285.325.205.274.9613,187,295
13 Jul. 20175.305.365.165.294.9823,691,564
12 Jul. 20175.325.365.245.314.9921,223,346
11 Jul. 20175.185.305.165.274.9620,825,148
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...