FMG.AX - Fortescue Metals Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Jul. 20198.838.908.708.788.788,192,458
22 Jul. 20198.688.908.638.908.909,811,169
19 Jul. 20198.668.808.618.708.7012,960,166
18 Jul. 20198.738.858.598.658.6510,262,298
17 Jul. 20198.938.948.768.808.8011,169,948
16 Jul. 20199.089.158.958.998.9911,212,865
15 Jul. 20198.789.028.768.848.848,639,912
12 Jul. 20198.778.828.598.788.7815,141,484
11 Jul. 20198.918.948.738.778.7713,849,771
10 Jul. 20198.999.008.868.898.8913,258,439
09 Jul. 20199.089.128.878.938.9315,139,213
08 Jul. 20198.658.888.608.858.8516,340,923
05 Jul. 20199.289.288.788.808.8017,672,118
04 Jul. 20199.499.559.179.209.2011,424,992
03 Jul. 20199.269.499.229.409.4015,123,805
02 Jul. 20199.309.389.129.189.1816,443,571
01 Jul. 20199.109.198.999.159.1511,862,101
28 Jun. 20199.089.158.979.029.0223,088,073
27 Jun. 20198.889.188.839.189.1812,946,246
26 Jun. 20198.568.858.568.708.7016,203,614
25 Jun. 20198.838.988.688.738.739,574,576
24 Jun. 20198.838.938.768.828.828,846,542
21 Jun. 20198.728.988.728.878.8720,998,818
20 Jun. 20198.728.748.498.728.7217,767,448
19 Jun. 20198.908.958.748.768.7614,413,809
18 Jun. 20198.328.548.318.528.5211,551,474
17 Jun. 20198.598.598.408.478.4710,132,534
14 Jun. 20198.568.838.568.808.8017,285,949
13 Jun. 20198.638.658.338.358.3512,244,159
12 Jun. 20198.478.618.368.618.6119,444,792
11 Jun. 20197.978.137.958.108.1015,374,307
07 Jun. 2019------
06 Jun. 20197.977.997.707.737.7314,513,126
05 Jun. 20198.038.077.907.957.958,733,690
04 Jun. 20197.777.977.777.817.8112,003,739
03 Jun. 20197.907.957.647.767.7615,548,212
31 May 20198.048.097.988.058.0516,627,882
30 May 20198.208.227.977.987.9818,919,141
29 May 20198.498.528.278.298.2914,404,647
28 May 20198.638.728.448.468.4631,252,685
27 May 20198.378.488.318.458.4517,797,544
24 May 20198.258.308.178.228.2215,308,919
23 May 20198.368.538.328.358.3517,433,380
22 May 20198.258.348.198.278.2721,214,920
22 May 20190.6 Dividend
21 May 20199.099.158.889.008.4020,781,723
20 May 20199.319.349.119.228.6120,868,294
17 May 20198.609.028.608.958.3527,399,405
16 May 20198.218.438.198.407.8418,103,164
15 May 20198.258.278.078.147.6017,445,312
14 May 20197.488.127.458.097.5532,322,215
13 May 20197.577.597.457.537.037,215,740
10 May 20197.527.667.407.547.0412,559,117
09 May 20197.577.577.407.466.9610,269,167
08 May 20197.477.587.407.496.9912,902,048
07 May 20197.527.667.517.607.0919,162,659
06 May 20197.157.227.117.156.679,183,505
03 May 20197.187.347.167.306.817,263,243
02 May 20197.157.197.077.196.7110,913,030
01 May 20197.237.347.227.306.8110,047,387
30 Apr. 20197.257.277.047.156.6715,915,939
29 Apr. 20197.257.357.207.256.7719,981,453
26 Apr. 20197.417.447.137.196.7129,178,938
24 Apr. 20197.797.797.577.607.0920,345,995
23 Apr. 20197.597.767.577.747.2213,871,042
18 Apr. 20197.437.587.327.486.9818,531,491
17 Apr. 20197.707.707.397.436.9334,980,641
16 Apr. 20198.118.208.068.107.5612,257,581
15 Apr. 20198.058.248.058.157.619,990,899
12 Apr. 20198.128.158.038.077.5323,465,826
11 Apr. 20198.138.207.978.047.5013,296,233
10 Apr. 20198.068.188.028.177.6314,011,505
09 Apr. 20198.148.238.108.197.6423,675,100
08 Apr. 20197.878.067.848.007.4716,560,519
05 Apr. 20197.657.857.597.787.2613,207,869
04 Apr. 20197.737.767.577.707.1921,406,254
03 Apr. 20197.807.897.667.797.2714,543,151
02 Apr. 20197.557.867.557.657.1431,855,074
01 Apr. 20197.357.497.257.436.9324,284,071
29 Mar. 20196.907.156.907.116.6434,144,277
28 Mar. 20196.786.906.686.906.4417,393,619
27 Mar. 20196.666.836.636.786.3314,094,881
26 Mar. 20196.596.656.536.626.1810,158,447
25 Mar. 20196.486.616.456.516.088,910,695
22 Mar. 20196.706.746.576.596.1511,504,285
21 Mar. 20196.386.576.376.516.0823,947,744
20 Mar. 20196.606.686.326.365.9424,950,460
19 Mar. 20196.946.966.776.826.3712,700,505
18 Mar. 20196.596.846.586.836.3718,056,007
15 Mar. 20196.586.596.486.486.0528,827,518
14 Mar. 20196.636.656.526.566.1210,109,335
13 Mar. 20196.576.596.476.536.0912,193,193
12 Mar. 20196.506.586.436.526.0915,349,003
11 Mar. 20196.446.496.346.355.9318,422,908
08 Mar. 20196.596.626.476.506.0713,490,661
07 Mar. 20196.656.686.566.606.1615,733,526
06 Mar. 20196.596.656.556.616.1727,289,977
05 Mar. 20196.386.526.356.506.0728,819,684
04 Mar. 20196.156.426.126.395.9622,857,333
01 Mar. 20196.136.145.945.985.5818,277,180
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...