FMG.AX - Fortescue Metals Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201910.6510.8010.6310.7210.7212,829,834
12 Dec 201910.4610.5210.3810.5110.5112,767,757
11 Dec 201910.3810.4910.3410.3810.3811,682,624
10 Dec 201910.4210.4710.2310.3710.3710,991,032
09 Dec 201910.1010.259.9810.2510.2513,279,660
06 Dec 20199.909.969.859.919.918,090,294
05 Dec 20199.9110.019.879.979.979,969,776
04 Dec 20199.709.799.539.759.7514,786,922
03 Dec 20199.909.989.789.879.8713,910,662
02 Dec 20199.6810.039.5810.0210.0212,552,535
29 Nov 20199.859.889.719.739.739,754,583
28 Nov 20199.729.839.719.799.797,387,033
27 Nov 20199.749.839.699.799.799,037,343
26 Nov 20199.829.889.759.819.8118,384,564
25 Nov 20199.589.759.559.679.6712,884,460
22 Nov 20199.249.519.229.509.5016,000,604
21 Nov 20199.349.359.019.149.1413,210,558
20 Nov 20199.309.359.209.319.3112,093,358
19 Nov 20199.079.309.069.299.2919,616,410
18 Nov 20199.109.128.969.059.056,101,987
15 Nov 20198.839.098.739.069.0613,074,951
14 Nov 20198.668.768.648.738.739,992,365
13 Nov 20198.948.988.568.678.6715,260,435
12 Nov 20198.818.928.658.868.8619,778,840
11 Nov 20199.429.429.029.059.0519,538,166
08 Nov 20199.469.619.419.589.5812,394,304
07 Nov 20199.439.519.309.519.519,760,230
06 Nov 20199.569.579.339.499.4916,404,467
05 Nov 20199.549.599.459.539.5331,760,179
04 Nov 20199.119.389.119.389.3823,394,470
01 Nov 20198.829.008.809.009.0020,588,746
31 Oct 20198.798.928.778.918.9114,915,182
30 Oct 20198.878.918.758.798.7917,648,326
29 Oct 20199.039.118.918.968.9611,013,864
28 Oct 20198.889.058.839.019.0111,304,958
25 Oct 20198.899.028.778.828.8215,434,149
24 Oct 20198.878.968.708.758.7514,138,745
23 Oct 20198.588.808.578.718.7114,085,171
22 Oct 20198.348.538.318.528.529,965,393
21 Oct 20198.298.428.288.328.327,250,679
18 Oct 20198.258.498.168.298.2920,081,920
17 Oct 20198.358.388.138.168.1616,221,043
16 Oct 20198.798.808.478.508.5011,237,298
15 Oct 20198.788.818.618.648.6411,060,952
14 Oct 20198.928.978.838.958.958,858,198
11 Oct 20198.628.878.598.818.8114,103,554
10 Oct 20198.488.528.268.468.4615,602,374
09 Oct 20198.658.718.568.568.568,505,854
08 Oct 20198.958.988.738.748.7411,940,768
07 Oct 20198.728.918.708.918.916,232,039
04 Oct 20198.588.638.508.628.629,043,768
03 Oct 20198.508.568.408.448.4418,386,577
02 Oct 20198.608.778.578.728.728,738,294
01 Oct 20198.848.868.578.758.7515,751,855
30 Sep 20198.858.918.788.808.8011,202,714
27 Sep 20198.688.828.638.828.8221,920,709
26 Sep 20198.658.818.588.628.6217,418,606
25 Sep 20198.318.638.248.578.5719,685,442
24 Sep 20198.888.978.628.748.7417,856,632
23 Sep 20198.999.098.948.988.9810,367,761
20 Sep 20198.919.038.828.928.9221,832,700
19 Sep 20199.069.238.999.049.0424,666,034
18 Sep 20198.959.158.929.109.1023,751,212
17 Sep 20198.909.078.878.998.9913,711,056
16 Sep 20199.029.078.959.019.0113,840,665
13 Sep 20198.999.128.969.059.0513,430,633
12 Sep 20198.899.018.889.019.0116,064,628
11 Sep 20198.748.808.688.778.7714,849,331
10 Sep 20198.618.778.488.608.6023,493,528
09 Sep 20198.318.608.268.468.4616,734,808
06 Sep 20198.408.598.358.418.4122,316,370
05 Sep 20198.208.358.198.278.2719,660,662
04 Sep 20197.808.067.738.008.0017,184,927
03 Sep 20197.927.937.797.847.849,962,268
02 Sep 20197.817.897.737.857.8513,962,055
02 Sep 20190.24 Dividend
30 Aug 20197.828.037.818.007.7623,653,542
29 Aug 20197.757.817.687.687.4514,381,653
28 Aug 20197.407.707.367.667.4317,304,146
27 Aug 20197.317.627.307.557.3222,607,385
26 Aug 20197.317.407.177.176.9530,519,543
23 Aug 20197.407.647.327.577.3413,836,525
22 Aug 20197.277.457.237.367.1412,270,736
21 Aug 20197.477.487.167.277.0517,932,101
20 Aug 20197.777.787.537.587.3511,162,808
19 Aug 20197.797.837.627.667.4319,177,233
16 Aug 20197.517.707.437.667.4319,223,301
15 Aug 20197.327.537.277.507.2826,455,323
14 Aug 20197.527.627.317.567.3331,613,784
13 Aug 20197.057.256.987.227.0019,792,978
12 Aug 20197.157.196.916.976.7617,982,691
09 Aug 20197.447.537.217.267.0421,174,512
08 Aug 20197.127.357.067.347.1224,047,322
07 Aug 20197.417.446.997.056.8430,936,546
06 Aug 20196.757.486.597.297.0743,072,492
05 Aug 20197.447.507.067.096.8835,149,048
02 Aug 20197.607.807.417.647.4132,804,868
01 Aug 20198.198.308.128.147.9014,065,135
31 Jul 20198.258.398.228.338.0813,561,218
30 Jul 20198.208.278.148.227.9713,858,661
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...